0chain Historical Data

ZCN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 0.215
+4.71%
$ 8.6 million $ 39,139
Mar 19, 2023 $ 0.205
-0.29%
$ 8.21 million $ 33,708
Mar 18, 2023 $ 0.206
-7.89%
$ 8.23 million $ 38,531
Mar 17, 2023 $ 0.223
+13.33%
$ 8.94 million $ 42,016
Mar 16, 2023 $ 0.197
+5.60%
$ 7.86 million $ 34,840
Mar 15, 2023 $ 0.186
+2.93%
$ 7.43 million $ 36,773
Mar 14, 2023 $ 0.181
-3.02%
$ 7.26 million $ 50,532
Mar 13, 2023 $ 0.187
+8.53%
$ 7.49 million $ 36,541
Mar 12, 2023 $ 0.173
+4.55%
$ 6.92 million $ 34,655
Mar 11, 2023 $ 0.165
-4.68%
$ 6.62 million $ 33,929
Mar 10, 2023 $ 0.173
-10.58%
$ 6.93 million $ 31,408
Mar 9, 2023 $ 0.194
+4.76%
$ 7.75 million $ 13,680
Mar 8, 2023 $ 0.185
-7.27%
$ 7.41 million $ 33,274
Mar 7, 2023 $ 0.2
-3.53%
$ 7.99 million $ 37,900
Mar 6, 2023 $ 0.207
-4.78%
$ 8.29 million $ 34,659
Mar 5, 2023 $ 0.217
+2.93%
$ 8.69 million $ 116,022
Mar 4, 2023 $ 0.225
+1.10%
$ 9 million $ 25,886
Mar 3, 2023 $ 0.222
+9.03%
$ 8.9 million $ 19,602
Mar 2, 2023 $ 0.204
-6.98%
$ 8.16 million $ 52,780
Mar 1, 2023 $ 0.219
+9.42%
$ 8.78 million $ 39,267
Feb 28, 2023 $ 0.202
-4.67%
$ 8.07 million $ 82,662
Feb 27, 2023 $ 0.212
+0.29%
$ 8.49 million $ 39,764
Feb 26, 2023 $ 0.212
+3.04%
$ 8.47 million $ 77,520
Feb 25, 2023 $ 0.205
+5.78%
$ 8.22 million $ 59,892
Feb 24, 2023 $ 0.194
-1.80%
$ 7.77 million $ 41,577
Feb 23, 2023 $ 0.198
+1.08%
$ 7.91 million $ 42,057
Feb 22, 2023 $ 0.196
+3.60%
$ 7.83 million $ 98,588
Feb 21, 2023 $ 0.189
-2.96%
$ 7.57 million $ 58,495
Feb 20, 2023 $ 0.194
+10.83%
$ 7.77 million $ 43,911
Feb 19, 2023 $ 0.175
-4.28%
$ 7.01 million $ 55,190
Feb 18, 2023 $ 0.184
+6.06%
$ 7.36 million $ 101,621
Feb 17, 2023 $ 0.174
+1.58%
$ 6.98 million $ 60,197
Feb 16, 2023 $ 0.172
-3.79%
$ 6.88 million $ 52,820
Feb 15, 2023 $ 0.179
-1.74%
$ 7.17 million $ 54,727
Feb 14, 2023 $ 0.182
+19.40%
$ 7.3 million $ 34,856
Feb 13, 2023 $ 0.153
-2.37%
$ 6.13 million $ 108,664
Feb 12, 2023 $ 0.156
+5.58%
$ 6.26 million $ 50,345
Feb 11, 2023 $ 0.148
-0.44%
$ 5.93 million $ 65,973
Feb 10, 2023 $ 0.149
-2.21%
$ 5.96 million $ 50,217
Feb 9, 2023 $ 0.152
-10.65%
$ 6.09 million $ 35,232
Feb 8, 2023 $ 0.17
-5.69%
$ 6.82 million $ 36,301
Feb 7, 2023 $ 0.181
+18.94%
$ 7.22 million $ 50,030
Feb 6, 2023 $ 0.152
-8.53%
$ 6.06 million $ 32,063
Feb 5, 2023 $ 0.166
-2.57%
$ 6.63 million $ 23,291
Feb 4, 2023 $ 0.17
+6.00%
$ 6.81 million $ 35,137
Feb 3, 2023 $ 0.161
-3.13%
$ 6.42 million $ 38,730
Feb 2, 2023 $ 0.166
+4.50%
$ 6.63 million $ 48,566
Feb 1, 2023 $ 0.159
+3.91%
$ 6.34 million $ 53,769
Jan 31, 2023 $ 0.153
-1.55%
$ 6.11 million $ 56,726
Jan 30, 2023 $ 0.155
-18.58%
$ 6.2 million $ 63,519