0chain Historical Data

ZCN Page 13
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 0.266
-9.04%
$ 10.65 million $ 46,517
Dec 29, 2023 $ 0.29
+16.20%
$ 11.6 million $ 34,261
Dec 28, 2023 $ 0.249
-7.28%
$ 9.97 million $ 37,181
Dec 27, 2023 $ 0.268
+16.23%
$ 10.72 million $ 35,771
Dec 26, 2023 $ 0.23
+1.16%
$ 9.2 million $ 40,691
Dec 25, 2023 $ 0.228
+1.35%
$ 9.12 million $ 38,764
Dec 24, 2023 $ 0.225
+5.90%
$ 9 million $ 46,242
Dec 23, 2023 $ 0.215
-11.75%
$ 8.6 million $ 46,307
Dec 22, 2023 $ 0.244
+57.92%
$ 9.75 million $ 50,976
Dec 21, 2023 $ 0.154
+10.10%
$ 6.17 million $ 37,324
Dec 20, 2023 $ 0.14
+8.24%
$ 5.61 million $ 38,686
Dec 19, 2023 $ 0.129
-1.14%
$ 5.18 million $ 44,793
Dec 18, 2023 $ 0.131
-8.73%
$ 5.24 million $ 44,520
Dec 17, 2023 $ 0.143
+2.97%
$ 5.73 million $ 44,552
Dec 16, 2023 $ 0.139
-0.75%
$ 5.57 million $ 33,381
Dec 15, 2023 $ 0.14
-8.40%
$ 5.61 million $ 31,581
Dec 14, 2023 $ 0.153
+7.45%
$ 6.11 million $ 21,457
Dec 13, 2023 $ 0.141
+2.37%
$ 5.66 million $ 36,853
Dec 12, 2023 $ 0.138
-2.06%
$ 5.51 million $ 33,839
Dec 11, 2023 $ 0.141
-7.63%
$ 5.63 million $ 39,939
Dec 10, 2023 $ 0.152
-1.57%
$ 6.09 million $ 46,742
Dec 9, 2023 $ 0.155
-9.98%
$ 6.19 million $ 42,521
Dec 8, 2023 $ 0.172
+5.17%
$ 6.87 million $ 19,342
Dec 7, 2023 $ 0.164
+10.68%
$ 6.56 million $ 37,860
Dec 6, 2023 $ 0.148
-13.99%
$ 5.93 million $ 42,383
Dec 5, 2023 $ 0.172
+6.52%
$ 6.89 million $ 41,021
Dec 4, 2023 $ 0.162
+5.77%
$ 6.47 million $ 44,151
Dec 3, 2023 $ 0.153
-0.64%
$ 6.11 million $ 36,926
Dec 2, 2023 $ 0.154
+4.18%
$ 6.16 million $ 36,589
Dec 1, 2023 $ 0.148
-1.10%
$ 5.92 million $ 36,886
Nov 30, 2023 $ 0.15
+1.80%
$ 5.98 million $ 45,254
Nov 29, 2023 $ 0.147
-1.62%
$ 5.89 million $ 41,323
Nov 28, 2023 $ 0.15
-2.27%
$ 5.99 million $ 43,138
Nov 27, 2023 $ 0.153
-1.51%
$ 6.13 million $ 41,948
Nov 26, 2023 $ 0.156
-1.62%
$ 6.23 million $ 43,830
Nov 25, 2023 $ 0.158
+1.59%
$ 6.33 million $ 48,496
Nov 24, 2023 $ 0.156
-3.11%
$ 6.23 million $ 37,586
Nov 23, 2023 $ 0.161
-1.06%
$ 6.45 million $ 40,227
Nov 22, 2023 $ 0.164
+6.09%
$ 6.54 million $ 39,790
Nov 21, 2023 $ 0.154
-9.83%
$ 6.17 million $ 45,040
Nov 20, 2023 $ 0.171
+0.17%
$ 6.84 million $ 39,418
Nov 19, 2023 $ 0.171
+8.80%
$ 6.84 million $ 45,975
Nov 18, 2023 $ 0.157
+0.76%
$ 6.29 million $ 38,964
Nov 17, 2023 $ 0.156
-22.80%
$ 6.25 million $ 41,349
Nov 16, 2023 $ 0.202
+31.28%
$ 8.09 million $ 17,139
Nov 15, 2023 $ 0.154
+5.30%
$ 6.16 million $ 41,746
Nov 14, 2023 $ 0.146
-6.96%
$ 5.85 million $ 42,039
Nov 13, 2023 $ 0.157
-18.70%
$ 6.29 million $ 64,260
Nov 12, 2023 $ 0.194
+24.25%
$ 7.75 million $ 48,635
Nov 11, 2023 $ 0.156
+42.20%
$ 6.24 million $ 34,536