0chain Historical Data

ZCN Page 15
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.0995
+14.74%
$ 3.98 million $ 33,385
Sep 14, 2023 $ 0.0867
-15.40%
$ 3.47 million $ 6,379
Sep 13, 2023 $ 0.102
+2.64%
$ 4.08 million $ 29,833
Sep 12, 2023 $ 0.0998
-5.29%
$ 3.99 million $ 38,083
Sep 11, 2023 $ 0.106
-2.06%
$ 4.23 million $ 28,014
Sep 10, 2023 $ 0.108
+3.46%
$ 4.32 million $ 21,317
Sep 9, 2023 $ 0.105
-14.33%
$ 4.18 million $ 37,625
Sep 8, 2023 $ 0.122
+1.15%
$ 4.87 million $ 27,955
Sep 7, 2023 $ 0.12
-6.15%
$ 4.81 million $ 50,476
Sep 6, 2023 $ 0.128
+26.00%
$ 5.13 million $ 8,474
Sep 5, 2023 $ 0.102
-0.11%
$ 4.07 million $ 23,085
Sep 4, 2023 $ 0.102
+5.44%
$ 4.08 million $ 32,855
Sep 3, 2023 $ 0.0966
-28.88%
$ 3.86 million $ 19,068
Sep 2, 2023 $ 0.136
-9.89%
$ 5.43 million $ 43,581
Sep 1, 2023 $ 0.151
+62.10%
$ 6.05 million $ 47,531
Aug 31, 2023 $ 0.0932
-15.15%
$ 3.73 million $ 19,988
Aug 30, 2023 $ 0.117
+4.75%
$ 4.69 million $ 15,527
Aug 29, 2023 $ 0.112
-4.77%
$ 4.48 million $ 20,507
Aug 28, 2023 $ 0.118
-1.65%
$ 4.7 million $ 27,499
Aug 27, 2023 $ 0.119
+1.99%
$ 4.77 million $ 31,998
Aug 26, 2023 $ 0.117
-1.45%
$ 4.67 million $ 29,299
Aug 25, 2023 $ 0.119
+2.33%
$ 4.74 million $ 28,408
Aug 24, 2023 $ 0.116
+0.16%
$ 4.62 million $ 28,044
Aug 23, 2023 $ 0.115
-0.47%
$ 4.61 million $ 19,040
Aug 22, 2023 $ 0.116
+6.12%
$ 4.64 million $ 27,695
Aug 21, 2023 $ 0.109
-2.10%
$ 4.38 million $ 21,010
Aug 20, 2023 $ 0.112
+1.12%
$ 4.48 million $ 23,454
Aug 19, 2023 $ 0.11
+8.70%
$ 4.39 million $ 23,716
Aug 18, 2023 $ 0.101
+3.11%
$ 4.05 million $ 36,758
Aug 17, 2023 $ 0.0982
-4.62%
$ 3.93 million $ 27,025
Aug 16, 2023 $ 0.103
+14.62%
$ 4.11 million $ 33,753
Aug 15, 2023 $ 0.0897
-19.99%
$ 3.59 million $ 33,888
Aug 14, 2023 $ 0.112
+4.22%
$ 4.48 million $ 22,499
Aug 13, 2023 $ 0.108
+13.21%
$ 4.3 million $ 19,016
Aug 12, 2023 $ 0.0953
-27.97%
$ 3.81 million $ 23,089
Aug 11, 2023 $ 0.132
+0.10%
$ 5.29 million $ 9,877
Aug 9, 2023 $ 0.112
-7.57%
$ 4.47 million $ 26,701
Aug 8, 2023 $ 0.121
+13.49%
$ 4.83 million $ 36,815
Aug 7, 2023 $ 0.107
+0.01%
$ 4.27 million $ 48,429
Aug 6, 2023 $ 0.106
-5.44%
$ 4.25 million $ 21,260
Aug 5, 2023 $ 0.112
-3.83%
$ 4.48 million $ 30,742
Aug 4, 2023 $ 0.117
+15.16%
$ 4.67 million $ 24,082
Aug 3, 2023 $ 0.102
-6.58%
$ 4.06 million $ 38,995
Aug 2, 2023 $ 0.109
+2.78%
$ 4.35 million $ 20,419
Aug 1, 2023 $ 0.106
-3.81%
$ 4.22 million $ 25,834
Jul 31, 2023 $ 0.11
-5.52%
$ 4.39 million $ 4,276
Jul 30, 2023 $ 0.117
-5.74%
$ 4.67 million $ 20,407
Jul 29, 2023 $ 0.124
-3.00%
$ 4.96 million $ 19,128
Jul 28, 2023 $ 0.128
-1.36%
$ 5.11 million $ 18,692
Jul 27, 2023 $ 0.129
-0.29%
$ 5.18 million $ 27,031