0chain Historical Data

ZCN Page 25
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 0.309
-8.63%
$ 12.38 million $ 55,636
May 8, 2022 $ 0.339
-2.58%
$ 13.55 million $ 28,788
May 7, 2022 $ 0.349
-3.16%
$ 13.96 million $ 22,681
May 6, 2022 $ 0.36
-6.47%
$ 14.38 million $ 66,064
May 5, 2022 $ 0.384
-1.76%
$ 15.38 million $ 35,322
May 4, 2022 $ 0.391
-3.75%
$ 15.63 million $ 62,492
May 3, 2022 $ 0.408
+3.43%
$ 16.33 million $ 46,579
May 2, 2022 $ 0.394
-1.98%
$ 15.77 million $ 60,713
May 1, 2022 $ 0.403
-11.99%
$ 16.11 million $ 74,776
Apr 30, 2022 $ 0.453
+4.79%
$ 18.12 million $ 74,078
Apr 29, 2022 $ 0.432
-4.95%
$ 17.28 million $ 75,452
Apr 28, 2022 $ 0.455
+8.83%
$ 18.18 million $ 76,465
Apr 27, 2022 $ 0.418
+3.18%
$ 16.71 million $ 71,928
Apr 26, 2022 $ 0.405
-2.99%
$ 16.22 million $ 45,564
Apr 25, 2022 $ 0.418
+4.64%
$ 16.71 million $ 82,525
Apr 24, 2022 $ 0.399
-6.07%
$ 15.97 million $ 45,701
Apr 23, 2022 $ 0.425
-6.21%
$ 17 million $ 55,978
Apr 22, 2022 $ 0.453
-0.77%
$ 18.12 million $ 30,103
Apr 21, 2022 $ 0.457
-3.40%
$ 18.27 million $ 63,228
Apr 20, 2022 $ 0.473
-3.81%
$ 18.92 million $ 24,354
Apr 19, 2022 $ 0.494
+2.20%
$ 19.75 million $ 22,515
Apr 18, 2022 $ 0.483
-0.89%
$ 19.32 million $ 43,014
Apr 17, 2022 $ 0.487
-2.40%
$ 19.49 million $ 39,639
Apr 16, 2022 $ 0.501
+0.46%
$ 20.04 million $ 33,985
Apr 15, 2022 $ 0.499
-0.24%
$ 19.97 million $ 28,102
Apr 14, 2022 $ 0.5
-1.96%
$ 20.02 million $ 55,523
Apr 13, 2022 $ 0.511
+2.73%
$ 20.46 million $ 29,275
Apr 12, 2022 $ 0.497
+2.12%
$ 19.88 million $ 30,366
Apr 11, 2022 $ 0.487
-12.39%
$ 19.46 million $ 58,085
Apr 10, 2022 $ 0.556
+5.10%
$ 22.25 million $ 48,697
Apr 9, 2022 $ 0.529
-2.40%
$ 21.17 million $ 32,913
Apr 8, 2022 $ 0.543
+1.47%
$ 21.73 million $ 37,609
Apr 7, 2022 $ 0.535
-3.56%
$ 21.42 million $ 40,273
Apr 6, 2022 $ 0.555
-7.78%
$ 22.19 million $ 74,789
Apr 5, 2022 $ 0.602
-1.35%
$ 24.06 million $ 56,598
Apr 4, 2022 $ 0.609
+0.20%
$ 24.37 million $ 69,718
Apr 3, 2022 $ 0.609
+0.81%
$ 24.34 million $ 65,919
Apr 2, 2022 $ 0.603
+7.97%
$ 24.14 million $ 32,311
Apr 1, 2022 $ 0.559
+4.82%
$ 22.37 million $ 95,462
Mar 31, 2022 $ 0.533
+1.38%
$ 21.33 million $ 47,427
Mar 30, 2022 $ 0.527
+7.19%
$ 21.07 million $ 18,675
Mar 29, 2022 $ 0.492
+3.13%
$ 19.7 million $ 16,388
Mar 28, 2022 $ 0.479
+1.57%
$ 19.17 million $ 42,460
Mar 27, 2022 $ 0.472
+7.02%
$ 18.87 million $ 54,067
Mar 26, 2022 $ 0.441
-2.10%
$ 17.63 million $ 24,169
Mar 25, 2022 $ 0.449
-0.79%
$ 17.96 million $ 44,738
Mar 24, 2022 $ 0.452
+2.93%
$ 18.09 million $ 50,507
Mar 23, 2022 $ 0.443
+4.18%
$ 17.74 million $ 48,405
Mar 22, 2022 $ 0.427
+6.75%
$ 17.06 million $ 85,739
Mar 21, 2022 $ 0.4
-3.93%
$ 16.01 million $ 32,631