0chain Historical Data

ZCN Page 28
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.585
-6.80%
$ 23.4 million $ 105,325
Dec 2, 2021 $ 0.628
-6.50%
$ 25.11 million $ 100,655
Dec 1, 2021 $ 0.672
+1.66%
$ 26.89 million $ 45,674
Nov 30, 2021 $ 0.663
+0.46%
$ 26.51 million $ 69,377
Nov 29, 2021 $ 0.66
+10.21%
$ 26.39 million $ 90,008
Nov 28, 2021 $ 0.601
+1.09%
$ 24.05 million $ 78,284
Nov 27, 2021 $ 0.594
+5.90%
$ 23.77 million $ 79,534
Nov 26, 2021 $ 0.563
-8.45%
$ 22.51 million $ 167,102
Nov 25, 2021 $ 0.606
+19.56%
$ 24.25 million $ 162,827
Nov 24, 2021 $ 0.511
-0.65%
$ 20.45 million $ 46,409
Nov 23, 2021 $ 0.514
+6.97%
$ 20.56 million $ 101,498
Nov 22, 2021 $ 0.481
-5.68%
$ 19.23 million $ 213,061
Nov 21, 2021 $ 0.509
+5.55%
$ 20.36 million $ 60,741
Nov 20, 2021 $ 0.482
-3.04%
$ 19.28 million $ 56,981
Nov 19, 2021 $ 0.496
+15.23%
$ 19.86 million $ 85,849
Nov 18, 2021 $ 0.431
-8.11%
$ 17.22 million $ 88,976
Nov 17, 2021 $ 0.47
-7.30%
$ 18.79 million $ 127,893
Nov 16, 2021 $ 0.507
+2.23%
$ 20.26 million $ 121,704
Nov 15, 2021 $ 0.494
-3.65%
$ 19.77 million $ 87,275
Nov 14, 2021 $ 0.514
-0.51%
$ 20.54 million $ 82,599
Nov 13, 2021 $ 0.516
-1.83%
$ 20.65 million $ 53,610
Nov 12, 2021 $ 0.525
-9.95%
$ 21.02 million $ 169,715
Nov 11, 2021 $ 0.585
+9.53%
$ 23.38 million $ 100,366
Nov 10, 2021 $ 0.533
-2.29%
$ 21.34 million $ 163,370
Nov 9, 2021 $ 0.546
-10.71%
$ 21.84 million $ 207,587
Nov 8, 2021 $ 0.611
+25.09%
$ 24.43 million $ 113,832
Nov 7, 2021 $ 0.488
+18.87%
$ 19.53 million $ 70,719
Nov 6, 2021 $ 0.411
-0.68%
$ 16.45 million $ 44,954
Nov 5, 2021 $ 0.41
-0.01%
$ 16.39 million $ 48,060
Nov 4, 2021 $ 0.41
-3.04%
$ 16.39 million $ 80,171
Nov 3, 2021 $ 0.424
+1.53%
$ 16.96 million $ 145,883
Nov 2, 2021 $ 0.415
-0.71%
$ 16.6 million $ 92,005
Nov 1, 2021 $ 0.415
-0.17%
$ 16.61 million $ 253,659
Oct 31, 2021 $ 0.416
+6.69%
$ 16.62 million $ 92,202
Oct 30, 2021 $ 0.387
+1.84%
$ 15.48 million $ 296,252
Oct 29, 2021 $ 0.38
+2.91%
$ 15.2 million $ 154,127
Oct 28, 2021 $ 0.378
+5.65%
$ 15.12 million $ 222,432
Oct 27, 2021 $ 0.357
-3.30%
$ 14.3 million $ 192,242
Oct 26, 2021 $ 0.371
+2.33%
$ 14.84 million $ 112,220
Oct 25, 2021 $ 0.362
+4.06%
$ 14.5 million $ 106,026
Oct 24, 2021 $ 0.346
-1.75%
$ 13.84 million $ 62,638
Oct 23, 2021 $ 0.352
-0.79%
$ 14.09 million $ 68,204
Oct 22, 2021 $ 0.355
-2.69%
$ 14.21 million $ 77,915
Oct 21, 2021 $ 0.366
+0.88%
$ 14.64 million $ 39,394
Oct 20, 2021 $ 0.363
-1.60%
$ 14.51 million $ 58,685
Oct 19, 2021 $ 0.367
+3.29%
$ 14.69 million $ 74,431
Oct 18, 2021 $ 0.355
-5.11%
$ 14.22 million $ 73,063
Oct 17, 2021 $ 0.375
-1.58%
$ 14.99 million $ 58,846
Oct 16, 2021 $ 0.381
-5.98%
$ 15.26 million $ 245,930
Oct 15, 2021 $ 0.407
-1.16%
$ 16.28 million $ 9,803