0chain Historical Data

ZCN Page 23
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.193
+7.91%
$ 7.7 million $ 54,051
Aug 9, 2022 $ 0.178
-5.34%
$ 7.13 million $ 43,639
Aug 8, 2022 $ 0.188
-7.01%
$ 7.53 million $ 74,263
Aug 7, 2022 $ 0.202
-1.89%
$ 8.1 million $ 48,391
Aug 6, 2022 $ 0.206
+1.35%
$ 8.25 million $ 27,281
Aug 5, 2022 $ 0.203
+12.36%
$ 8.12 million $ 31,042
Aug 4, 2022 $ 0.181
-0.34%
$ 7.23 million $ 707,731
Aug 3, 2022 $ 0.181
+4.84%
$ 7.23 million $ 751,456
Aug 2, 2022 $ 0.174
-6.88%
$ 6.95 million $ 86,358
Aug 1, 2022 $ 0.186
-4.34%
$ 7.46 million $ 23,583
Jul 31, 2022 $ 0.195
-0.11%
$ 7.81 million $ 29,536
Jul 30, 2022 $ 0.195
-2.17%
$ 7.81 million $ 86,937
Jul 29, 2022 $ 0.2
-1.17%
$ 7.99 million $ 26,176
Jul 28, 2022 $ 0.202
+10.66%
$ 8.08 million $ 89,491
Jul 27, 2022 $ 0.182
+6.05%
$ 7.3 million $ 176,195
Jul 26, 2022 $ 0.172
-3.05%
$ 6.89 million $ 44,361
Jul 25, 2022 $ 0.178
-6.39%
$ 7.13 million $ 137,315
Jul 24, 2022 $ 0.19
-0.16%
$ 7.62 million $ 76,127
Jul 23, 2022 $ 0.191
+0.00%
$ 7.63 million $ 41,967
Jul 22, 2022 $ 0.191
-5.47%
$ 7.63 million $ 51,128
Jul 21, 2022 $ 0.202
-5.70%
$ 8.07 million $ 28,802
Jul 20, 2022 $ 0.214
+2.25%
$ 8.56 million $ 28,725
Jul 19, 2022 $ 0.21
-5.38%
$ 8.38 million $ 34,953
Jul 18, 2022 $ 0.221
+9.84%
$ 8.84 million $ 49,367
Jul 17, 2022 $ 0.201
-1.97%
$ 8.05 million $ 20,130
Jul 16, 2022 $ 0.205
+3.01%
$ 8.21 million $ 59,487
Jul 15, 2022 $ 0.199
-0.14%
$ 7.96 million $ 27,386
Jul 14, 2022 $ 0.199
+0.88%
$ 7.97 million $ 35,619
Jul 13, 2022 $ 0.198
+3.56%
$ 7.9 million $ 209,239
Jul 12, 2022 $ 0.191
-1.79%
$ 7.63 million $ 73,478
Jul 11, 2022 $ 0.194
+1.93%
$ 7.78 million $ 89,355
Jul 10, 2022 $ 0.191
+5.29%
$ 7.63 million $ 55,530
Jul 9, 2022 $ 0.181
+0.18%
$ 7.25 million $ 117,027
Jul 8, 2022 $ 0.181
-2.39%
$ 7.24 million $ 13,634
Jul 7, 2022 $ 0.185
+16.31%
$ 7.42 million $ 8,092
Jul 6, 2022 $ 0.16
+2.02%
$ 6.38 million $ 13,091
Jul 5, 2022 $ 0.156
-16.97%
$ 6.26 million $ 21,508
Jul 4, 2022 $ 0.188
+1.78%
$ 7.54 million $ 46,542
Jul 3, 2022 $ 0.185
-0.10%
$ 7.4 million $ 8,019
Jul 2, 2022 $ 0.186
+2.61%
$ 7.43 million $ 3,872
Jul 1, 2022 $ 0.182
-1.19%
$ 7.26 million $ 4,083
Jun 30, 2022 $ 0.183
-1.72%
$ 7.3 million $ 5,388
Jun 29, 2022 $ 0.186
+10.24%
$ 7.43 million $ 26,845
Jun 28, 2022 $ 0.168
-5.68%
$ 6.71 million $ 7,942
Jun 27, 2022 $ 0.178
-5.53%
$ 7.11 million $ 5,528
Jun 26, 2022 $ 0.189
+13.85%
$ 7.56 million $ 10,405
Jun 25, 2022 $ 0.166
+2.77%
$ 6.62 million $ 4,679
Jun 24, 2022 $ 0.162
+10.03%
$ 6.46 million $ 12,330
Jun 23, 2022 $ 0.146
+13.50%
$ 5.82 million $ 7,150
Jun 22, 2022 $ 0.128
-9.76%
$ 5.13 million $ 16,177