0chain Historical Data

ZCN Page 14
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 2023 $ 0.11
-30.44%
$ 4.39 million $ 35,730
Nov 9, 2023 $ 0.158
+21.16%
$ 6.31 million $ 67,641
Nov 8, 2023 $ 0.13
-2.16%
$ 5.22 million $ 49,870
Nov 7, 2023 $ 0.133
+26.32%
$ 5.32 million $ 51,283
Nov 6, 2023 $ 0.105
-10.74%
$ 4.22 million $ 64,663
Nov 5, 2023 $ 0.118
-6.16%
$ 4.72 million $ 40,273
Nov 4, 2023 $ 0.126
+0.01%
$ 5.03 million $ 36,091
Nov 3, 2023 $ 0.126
+1.34%
$ 5.03 million $ 35,529
Nov 2, 2023 $ 0.124
+17.74%
$ 4.96 million $ 45,655
Nov 1, 2023 $ 0.105
-16.16%
$ 4.2 million $ 32,993
Oct 31, 2023 $ 0.125
+20.68%
$ 5.01 million $ 3,629
Oct 30, 2023 $ 0.104
+10.41%
$ 4.16 million $ 41,294
Oct 29, 2023 $ 0.0938
-4.46%
$ 3.77 million $ 46,208
Oct 28, 2023 $ 0.0983
-0.37%
$ 3.93 million $ 53,636
Oct 27, 2023 $ 0.0985
+3.54%
$ 3.94 million $ 52,939
Oct 26, 2023 $ 0.0954
-2.00%
$ 3.82 million $ 55,828
Oct 25, 2023 $ 0.0975
+6.12%
$ 3.9 million $ 64,421
Oct 24, 2023 $ 0.092
+2.19%
$ 3.68 million $ 52,968
Oct 23, 2023 $ 0.0903
+0.69%
$ 3.61 million $ 56,073
Oct 22, 2023 $ 0.0899
+2.13%
$ 3.6 million $ 54,314
Oct 21, 2023 $ 0.0884
-2.70%
$ 3.53 million $ 51,522
Oct 20, 2023 $ 0.0908
-0.33%
$ 3.63 million $ 49,551
Oct 19, 2023 $ 0.0914
-4.46%
$ 3.66 million $ 49,290
Oct 18, 2023 $ 0.0957
+1.44%
$ 3.83 million $ 45,726
Oct 17, 2023 $ 0.0945
+3.53%
$ 3.78 million $ 42,250
Oct 16, 2023 $ 0.0913
-6.40%
$ 3.65 million $ 41,420
Oct 15, 2023 $ 0.0995
+13.65%
$ 3.98 million $ 49,764
Oct 14, 2023 $ 0.088
+0.91%
$ 3.52 million $ 41,888
Oct 13, 2023 $ 0.0872
-4.85%
$ 3.49 million $ 42,562
Oct 12, 2023 $ 0.0914
-2.96%
$ 3.66 million $ 42,625
Oct 11, 2023 $ 0.0938
+0.87%
$ 3.75 million $ 42,972
Oct 10, 2023 $ 0.0937
-0.54%
$ 3.75 million $ 41,044
Oct 9, 2023 $ 0.0947
+0.38%
$ 3.79 million $ 45,245
Oct 8, 2023 $ 0.0946
+10.84%
$ 3.78 million $ 48,191
Oct 7, 2023 $ 0.0855
-7.60%
$ 3.42 million $ 46,541
Oct 6, 2023 $ 0.0931
+1.09%
$ 3.73 million $ 43,738
Oct 5, 2023 $ 0.0921
-1.10%
$ 3.69 million $ 45,043
Oct 4, 2023 $ 0.093
-2.54%
$ 3.72 million $ 44,326
Oct 3, 2023 $ 0.0956
+0.62%
$ 3.82 million $ 47,344
Oct 2, 2023 $ 0.0949
-1.60%
$ 3.8 million $ 45,008