0chain Historical Data

ZCN Page 22
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.115
-2.79%
$ 4.6 million $ 61,150
Oct 5, 2022 $ 0.118
-8.04%
$ 4.73 million $ 33,924
Oct 4, 2022 $ 0.128
+10.63%
$ 5.11 million $ 26,273
Oct 3, 2022 $ 0.116
+3.72%
$ 4.62 million $ 38,608
Oct 2, 2022 $ 0.111
-3.34%
$ 4.45 million $ 48,190
Oct 1, 2022 $ 0.114
+1.04%
$ 4.56 million $ 42,346
Sep 30, 2022 $ 0.113
-1.27%
$ 4.51 million $ 34,939
Sep 29, 2022 $ 0.114
-8.15%
$ 4.57 million $ 29,109
Sep 28, 2022 $ 0.124
+2.15%
$ 4.97 million $ 52,156
Sep 27, 2022 $ 0.122
+1.77%
$ 4.87 million $ 31,954
Sep 26, 2022 $ 0.12
-3.66%
$ 4.78 million $ 47,391
Sep 25, 2022 $ 0.124
-3.08%
$ 4.97 million $ 29,192
Sep 24, 2022 $ 0.128
+7.27%
$ 5.12 million $ 35,009
Sep 23, 2022 $ 0.119
-6.72%
$ 4.78 million $ 45,130
Sep 22, 2022 $ 0.128
+2.89%
$ 5.12 million $ 52,479
Sep 21, 2022 $ 0.123
-1.36%
$ -- $ 75,218
Sep 20, 2022 $ 0.125
+2.89%
$ 5.01 million $ 39,160
Sep 19, 2022 $ 0.122
+2.84%
$ 4.9 million $ 17,567
Sep 18, 2022 $ 0.119
-6.45%
$ 4.76 million $ 66,135
Sep 17, 2022 $ 0.127
-8.06%
$ 5.09 million $ 71,913
Sep 16, 2022 $ 0.138
-4.06%
$ 5.53 million $ 61,396
Sep 15, 2022 $ 0.147
-11.20%
$ 5.88 million $ 33,558
Sep 14, 2022 $ 0.165
+8.44%
$ 6.62 million $ 67,834
Sep 13, 2022 $ 0.153
+1.89%
$ 6.11 million $ 64,999
Sep 12, 2022 $ 0.15
-7.60%
$ 6 million $ 66,620
Sep 11, 2022 $ 0.162
+4.04%
$ 6.5 million $ 64,807
Sep 10, 2022 $ 0.156
-8.04%
$ 6.24 million $ 44,166
Sep 9, 2022 $ 0.17
+6.42%
$ 6.8 million $ 60,317
Sep 8, 2022 $ 0.17
+4.67%
$ 6.78 million $ 35,189
Sep 7, 2022 $ 0.163
+9.79%
$ 6.52 million $ 56,505
Sep 6, 2022 $ 0.149
-0.51%
$ 5.95 million $ 81,227
Sep 5, 2022 $ 0.149
+4.13%
$ 5.98 million $ 41,687
Sep 4, 2022 $ 0.144
+8.36%
$ 5.75 million $ 75,136
Sep 3, 2022 $ 0.133
-5.30%
$ 5.33 million $ 18,767
Sep 2, 2022 $ 0.141
+2.18%
$ 5.63 million $ 33,734
Sep 1, 2022 $ 0.138
-12.01%
$ 5.51 million $ 63,474
Aug 31, 2022 $ 0.156
-1.17%
$ 6.26 million $ 41,995
Aug 30, 2022 $ 0.158
-0.53%
$ 6.34 million $ 52,021
Aug 29, 2022 $ 0.159
+7.41%
$ 6.37 million $ 50,927
Aug 28, 2022 $ 0.148
-4.38%
$ 5.92 million $ 35,489
Aug 27, 2022 $ 0.154
+13.08%
$ 6.17 million $ 41,379
Aug 26, 2022 $ 0.137
-11.47%
$ 5.46 million $ 68,612
Aug 25, 2022 $ 0.154
-3.24%
$ 6.17 million $ 52,590
Aug 24, 2022 $ 0.159
+12.27%
$ 6.37 million $ 50,960
Aug 23, 2022 $ 0.142
+0.10%
$ 5.68 million $ 65,357
Aug 22, 2022 $ 0.142
-11.43%
$ 5.67 million $ 95,819
Aug 21, 2022 $ 0.16
+9.73%
$ 6.4 million $ 47,287
Aug 20, 2022 $ 0.146
-5.69%
$ 5.82 million $ 51,303
Aug 19, 2022 $ 0.154
-10.39%
$ 6.17 million $ 106,688
Aug 18, 2022 $ 0.172
-6.21%
$ 6.89 million $ 57,887