0chain Historical Data

ZCN Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2023 $ 0.191
-5.68%
$ 7.65 million $ 36,668
Jan 28, 2023 $ 0.203
+6.33%
$ 8.13 million $ 49,326
Jan 27, 2023 $ 0.185
-2.99%
$ 7.4 million $ 38,758
Jan 26, 2023 $ 0.191
-1.97%
$ 7.63 million $ 42,882
Jan 25, 2023 $ 0.195
+1.87%
$ 7.81 million $ 37,811
Jan 24, 2023 $ 0.191
+2.98%
$ 7.65 million $ 48,877
Jan 23, 2023 $ 0.187
-4.28%
$ 7.47 million $ 50,839
Jan 22, 2023 $ 0.195
+6.25%
$ 7.8 million $ 48,002
Jan 21, 2023 $ 0.183
-8.26%
$ 7.34 million $ 49,417
Jan 20, 2023 $ 0.2
+10.41%
$ 8 million $ 47,594
Jan 19, 2023 $ 0.181
-6.03%
$ 7.25 million $ 35,363
Jan 18, 2023 $ 0.193
-6.53%
$ 7.72 million $ 51,578
Jan 17, 2023 $ 0.206
-7.21%
$ 8.26 million $ 39,042
Jan 16, 2023 $ 0.222
+2.41%
$ 8.9 million $ 68,941
Jan 15, 2023 $ 0.219
+4.00%
$ 8.75 million $ 57,722
Jan 14, 2023 $ 0.21
+0.44%
$ 8.42 million $ 43,808
Jan 13, 2023 $ 0.21
+4.61%
$ 8.39 million $ 46,849
Jan 12, 2023 $ 0.201
+6.18%
$ 8.02 million $ 56,126
Jan 11, 2023 $ 0.189
-2.71%
$ 7.54 million $ 41,421
Jan 10, 2023 $ 0.197
+2.85%
$ 7.88 million $ 81,278
Jan 9, 2023 $ 0.192
+3.73%
$ 7.68 million $ 29,156
Jan 8, 2023 $ 0.184
+1.24%
$ 7.37 million $ 33,849