0chain Historical Data

ZCN Page 2
Download
Date Close Price change Market cap Trading volume
Oct 14 $ 0.0411
-1.77%
$ 14.77 million $ 17,361
Oct 7 $ 0.0401
-4.43%
$ 14.93 million $ 14,365
Sep 30 $ 0.0435
-9.46%
$ 15.11 million $ 26,267
Sep 23 $ 0.0495
-0.29%
$ 17.28 million $ 24,344
Sep 16 $ 0.0492
-2.65%
$ 17.87 million $ 3,193
Sep 9 $ 0.0541
-7.54%
$ 18.18 million $ 1,921
Sep 2 $ 0.0571
-18.90%
$ 21.04 million $ 1,564
Aug 26 $ 0.0704
-12.44%
$ 25.31 million $ 34,202
Aug 19 $ 0.0688
-10.59%
$ 28.79 million $ 4,543
Aug 12 $ 0.0728
+3.03%
$ 27.7 million $ 40,124
Aug 5 $ 0.0757
+30.14%
$ 25.4 million $ 47,383
Jul 29 $ 0.0583
-19.95%
$ 20.98 million $ 25,202
Jul 22 $ 0.0734
-7.12%
$ 26.28 million $ 6.88 million
Jul 15 $ 0.0786
+3.43%
$ 28.16 million $ 114,438
Jul 8 $ 0.0759
-0.69%
$ 27.19 million $ 105,306
Jul 1 $ 0.0802
+12.29%
$ 27.48 million $ 134,693
Jun 24 $ 0.0828
-8.51%
$ 25.66 million $ 130,279
Jun 17 $ 0.0959
-1.86%
$ 32.5 million $ 128,454
Jun 10 $ 0.0986
-3.26%
$ 35.29 million $ 118,539
Jun 3 $ 0.0954
-8.74%
$ 36.68 million $ 124,540
May 27 $ 0.105
-0.02%
$ 37.85 million $ 203,829
May 20 $ 0.0987
-1.53%
$ 37.91 million $ 160,587
May 13 $ 0.107
-0.84%
$ 36.05 million $ 164,082
May 6 $ 0.12
-6.75%
$ 38.68 million $ 159,172
Apr 29 $ 0.128
+1.04%
$ 5.14 million $ 165,947
Apr 22 $ 0.126
-16.97%
$ 5.07 million $ 178,603
Apr 15 $ 0.144
-14.08%
$ 6.08 million $ 248,254
Apr 8 $ 0.126
-18.79%
$ 6.69 million $ 196,976
Apr 1 $ 0.145
-21.14%
$ 6.19 million $ 218,590
Mar 25 $ 0.183
-7.14%
$ 7.35 million $ 418,115
Mar 18 $ 0.211
+6.31%
$ 7.89 million $ 271,317
Mar 11 $ 0.207
-4.20%
$ 7.92 million $ 362,780
Mar 4 $ 0.217
-1.57%
$ 8.63 million $ 435,180
Feb 26 $ 0.22
+0.62%
$ 8.78 million $ 342,281
Feb 19 $ 0.218
+7.50%
$ 8.73 million $ 298,460
Feb 12 $ 0.203
-15.19%
$ 8.12 million $ 281,960
Feb 5 $ 0.243
+0.05%
$ 9.56 million $ 240,991
Jan 29 $ 0.244
-0.73%
$ 9.75 million $ 284,489
Jan 22 $ 0.24
-9.10%
$ 9.81 million $ 250,703
Jan 15 $ 0.272
-11.22%
$ 10.57 million $ 305,970
Jan 8 $ 0.323
+4.76%
$ 12.27 million $ 260,948
Jan 1 $ 0.308
+0.50%
$ 12.32 million $ 423,672
Dec 25 $ 0.266
+18.30%
$ 12.25 million $ 233,184
Dec 18 $ 0.215
+49.79%
$ 9 million $ 262,606
Dec 11 $ 0.139
-8.61%
$ 5.73 million $ 197,050
Dec 4 $ 0.155
+1.23%
$ 6.09 million $ 227,279
Nov 27 $ 0.153
-1.89%
$ 6.11 million $ 282,062
Nov 20 $ 0.158
-7.35%
$ 6.23 million $ 250,557
Nov 13 $ 0.157
-18.74%
$ 6.84 million $ 245,498
Nov 6 $ 0.156
+32.05%
$ 7.75 million $ 303,724