0chain Historical Data

ZCN Page 27
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $ 0.39
+3.56%
$ 15.59 million $ 93,769
Feb 6, 2022 $ 0.376
-2.24%
$ 15.05 million $ 84,675
Feb 5, 2022 $ 0.385
+4.28%
$ 15.39 million $ 77,742
Feb 4, 2022 $ 0.369
+18.66%
$ 14.77 million $ 194,526
Feb 3, 2022 $ 0.311
+3.83%
$ 12.45 million $ 97,146
Feb 2, 2022 $ 0.3
+2.06%
$ 12.01 million $ 111,857
Feb 1, 2022 $ 0.294
-1.42%
$ 11.77 million $ 166,788
Jan 31, 2022 $ 0.299
+13.59%
$ 11.94 million $ 179,629
Jan 30, 2022 $ 0.263
-4.42%
$ 10.51 million $ 113,408
Jan 29, 2022 $ 0.275
-2.53%
$ 10.99 million $ 101,676
Jan 28, 2022 $ 0.282
+2.02%
$ 11.28 million $ 70,340
Jan 27, 2022 $ 0.277
+4.29%
$ 11.07 million $ 121,675
Jan 26, 2022 $ 0.267
-9.37%
$ 10.66 million $ 76,353
Jan 25, 2022 $ 0.294
+6.94%
$ 11.76 million $ 147,859
Jan 24, 2022 $ 0.275
-0.45%
$ 11 million $ 146,767
Jan 23, 2022 $ 0.276
+1.94%
$ 11.04 million $ 111,380
Jan 22, 2022 $ 0.275
+13.79%
$ 11.02 million $ 195,931
Jan 21, 2022 $ 0.243
-21.80%
$ 9.7 million $ 151,127
Jan 20, 2022 $ 0.31
-1.03%
$ 12.38 million $ 207,739
Jan 19, 2022 $ 0.313
-15.69%
$ 12.53 million $ 187,801
Jan 18, 2022 $ 0.371
-0.01%
$ 14.82 million $ 139,785
Jan 17, 2022 $ 0.371
-4.32%
$ 14.82 million $ 107,415
Jan 16, 2022 $ 0.387
+0.02%
$ 15.49 million $ 79,047
Jan 15, 2022 $ 0.387
+0.50%
$ 15.46 million $ 90,844
Jan 14, 2022 $ 0.384
+0.68%
$ 15.37 million $ 49,489
Jan 13, 2022 $ 0.381
+0.96%
$ 15.26 million $ 71,508
Jan 12, 2022 $ 0.378
-7.34%
$ 15.11 million $ 110,537
Jan 11, 2022 $ 0.407
+9.08%
$ 16.29 million $ 39,204
Jan 10, 2022 $ 0.374
-4.41%
$ 14.98 million $ 24,854
Jan 9, 2022 $ 0.392
+5.41%
$ 15.68 million $ 16,173
Jan 8, 2022 $ 0.375
-3.08%
$ 14.98 million $ 13,386
Jan 7, 2022 $ 0.386
-12.20%
$ 15.45 million $ 53,188
Jan 6, 2022 $ 0.44
+20.02%
$ 17.59 million $ 66,808
Jan 5, 2022 $ 0.367
-4.46%
$ 14.67 million $ 16,460
Jan 4, 2022 $ 0.384
+0.88%
$ 15.37 million $ 14,542
Jan 3, 2022 $ 0.381
-8.15%
$ 15.23 million $ 19,911
Jan 2, 2022 $ 0.415
+10.21%
$ 16.59 million $ 33,951
Jan 1, 2022 $ 0.376
+0.42%
$ 15.05 million $ 68,533
Dec 31, 2021 $ 0.372
-7.41%
$ 14.9 million $ 75,791
Dec 30, 2021 $ 0.402
-4.22%
$ 16.08 million $ 21,478
Dec 29, 2021 $ 0.418
-1.48%
$ 16.73 million $ 14,698
Dec 28, 2021 $ 0.425
-11.64%
$ 16.98 million $ 57,833
Dec 27, 2021 $ 0.48
+3.32%
$ 19.21 million $ 52,418
Dec 26, 2021 $ 0.474
-2.34%
$ 18.95 million $ 63,009
Dec 25, 2021 $ 0.485
-4.64%
$ 19.41 million $ 86,288
Dec 24, 2021 $ 0.511
-2.81%
$ 20.43 million $ 12,147
Dec 23, 2021 $ 0.525
-1.01%
$ 21.01 million $ 24,110
Dec 22, 2021 $ 0.53
+4.28%
$ 21.22 million $ 102,796
Dec 21, 2021 $ 0.509
+8.89%
$ 20.37 million $ 45,485
Dec 20, 2021 $ 0.47
+3.67%
$ 18.78 million $ 117,113