0chain Historical Data

ZCN Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 21, 2022 $ 0.142
-1.71%
$ 5.69 million $ 8,463
Jun 20, 2022 $ 0.143
+12.40%
$ 5.71 million $ 41,975
Jun 19, 2022 $ 0.127
+3.33%
$ 5.07 million $ 6,553
Jun 18, 2022 $ 0.123
-2.68%
$ 4.9 million $ 40,496
Jun 17, 2022 $ 0.126
+3.39%
$ 5.04 million $ 18,721
Jun 16, 2022 $ 0.122
-24.27%
$ 4.87 million $ 22,628
Jun 15, 2022 $ 0.161
+7.00%
$ 6.43 million $ 54,615
Jun 14, 2022 $ 0.15
-5.53%
$ 6.01 million $ 17,349
Jun 13, 2022 $ 0.161
-12.24%
$ 6.46 million $ 79,439
Jun 12, 2022 $ 0.184
-10.23%
$ 7.38 million $ 8,644
Jun 11, 2022 $ 0.205
-10.49%
$ 8.21 million $ 8,882
Jun 10, 2022 $ 0.229
-7.85%
$ 9.17 million $ 8,070
Jun 9, 2022 $ 0.249
+10.50%
$ 9.95 million $ 26,665
Jun 8, 2022 $ 0.226
-0.54%
$ 9.02 million $ 17,331
Jun 7, 2022 $ 0.226
-0.08%
$ 9.05 million $ 31,711
Jun 6, 2022 $ 0.227
+2.65%
$ 9.07 million $ 33,186
Jun 5, 2022 $ 0.221
+10.07%
$ 8.84 million $ 37,952
Jun 4, 2022 $ 0.201
+0.30%
$ 8.02 million $ 20,982
Jun 3, 2022 $ 0.2
-9.88%
$ 7.99 million $ 34,147
Jun 2, 2022 $ 0.222
+0.42%
$ 8.9 million $ 21,698
Jun 1, 2022 $ 0.222
-7.77%
$ 8.86 million $ 65,138
May 31, 2022 $ 0.24
+16.09%
$ 9.61 million $ 25,890
May 30, 2022 $ 0.207
+3.57%
$ 8.27 million $ 44,962
May 29, 2022 $ 0.2
+5.63%
$ 7.99 million $ 35,409
May 28, 2022 $ 0.189
-1.20%
$ 7.57 million $ 18,194
May 27, 2022 $ 0.191
-3.30%
$ 7.66 million $ 13,460
May 26, 2022 $ 0.198
+0.48%
$ 7.93 million $ 11,012
May 25, 2022 $ 0.197
-12.73%
$ 7.89 million $ 22,684
May 24, 2022 $ 0.226
+9.91%
$ 9.04 million $ 5,344
May 23, 2022 $ 0.206
+5.79%
$ 8.22 million $ 16,240
May 22, 2022 $ 0.194
+3.10%
$ 7.77 million $ 20,939
May 21, 2022 $ 0.187
-0.31%
$ 7.46 million $ 17,406
May 20, 2022 $ 0.189
-12.36%
$ 7.55 million $ 54,572
May 19, 2022 $ 0.215
-3.46%
$ 8.61 million $ 22,621
May 18, 2022 $ 0.223
-19.74%
$ 8.92 million $ 39,167
May 17, 2022 $ 0.278
-7.21%
$ 11.12 million $ 4,878
May 16, 2022 $ 0.3
-5.12%
$ 11.98 million $ 50,140
May 15, 2022 $ 0.317
+65.82%
$ 12.67 million $ 118,283
May 14, 2022 $ 0.191
-17.23%
$ 7.65 million $ 13,570
May 13, 2022 $ 0.231
+5.54%
$ 9.24 million $ 10,724
May 12, 2022 $ 0.219
-10.56%
$ 8.76 million $ 133,866
May 11, 2022 $ 0.245
-24.31%
$ 9.8 million $ 148,823
May 10, 2022 $ 0.323
+4.56%
$ 12.94 million $ 116,146