0chain Historical Data

ZCN Page 29
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.412
-1.56%
$ 16.49 million $ 43,488
Oct 13, 2021 $ 0.418
+2.10%
$ 16.71 million $ 67,186
Oct 12, 2021 $ 0.409
-1.18%
$ 16.38 million $ 27,692
Oct 11, 2021 $ 0.414
+0.57%
$ 16.56 million $ 39,628
Oct 10, 2021 $ 0.412
+3.90%
$ 16.47 million $ 14,321
Oct 9, 2021 $ 0.396
-9.59%
$ 15.85 million $ 43,056
Oct 8, 2021 $ 0.434
+5.58%
$ 17.35 million $ 26,749
Oct 7, 2021 $ 0.411
-1.47%
$ 16.43 million $ 67,084
Oct 6, 2021 $ 0.417
+3.12%
$ 16.67 million $ 26,700
Oct 5, 2021 $ 0.406
+15.59%
$ 16.22 million $ 31,962
Oct 4, 2021 $ 0.351
-7.98%
$ 14.03 million $ 12,070
Oct 3, 2021 $ 0.381
-2.33%
$ 15.23 million $ 35,481
Oct 2, 2021 $ 0.39
+6.42%
$ 15.6 million $ 12,608
Oct 1, 2021 $ 0.366
+7.44%
$ 14.65 million $ 72,186
Sep 30, 2021 $ 0.328
+3.06%
$ 13.14 million $ 66,524
Sep 29, 2021 $ 0.319
+0.92%
$ 12.75 million $ 5,487
Sep 28, 2021 $ 0.315
-4.29%
$ 12.62 million $ 20,997
Sep 27, 2021 $ 0.33
-0.24%
$ 13.2 million $ 10,284
Sep 26, 2021 $ 0.331
-8.16%
$ 13.24 million $ 13,981
Sep 25, 2021 $ 0.36
+2.85%
$ 14.41 million $ 7,561
Sep 24, 2021 $ 0.35
-7.86%
$ 14.02 million $ 38,131
Sep 23, 2021 $ 0.38
+4.17%
$ 15.22 million $ 13,101
Sep 22, 2021 $ 0.365
+4.04%
$ 14.61 million $ 33,645
Sep 21, 2021 $ 0.35
-3.45%
$ 14.01 million $ 63,877
Sep 20, 2021 $ 0.364
-15.51%
$ 14.58 million $ 51,844
Sep 19, 2021 $ 0.431
-5.24%
$ 17.25 million $ 40,005
Sep 18, 2021 $ 0.455
+6.70%
$ 18.2 million $ 25,205
Sep 17, 2021 $ 0.426
-8.32%
$ 17.06 million $ 36,516
Sep 16, 2021 $ 0.467
-9.94%
$ 18.7 million $ 18,188
Sep 15, 2021 $ 0.519
+1.05%
$ 20.75 million $ 30,412
Sep 14, 2021 $ 0.513
-2.20%
$ 20.53 million $ 23,086
Sep 13, 2021 $ 0.526
+7.08%
$ 21.05 million $ 15,793
Sep 12, 2021 $ 0.521
-2.39%
$ 20.84 million $ 58,967
Sep 11, 2021 $ 0.534
+2.43%
$ 21.34 million $ 50,710
Sep 10, 2021 $ 0.522
-2.02%
$ 20.89 million $ 35,283
Sep 9, 2021 $ 0.533
+2.02%
$ 21.33 million $ 196,875
Sep 8, 2021 $ 0.526
-4.63%
$ 21.04 million $ 57,647
Sep 7, 2021 $ 0.551
-18.36%
$ 22.04 million $ 151,352
Sep 6, 2021 $ 0.649
+8.56%
$ 25.95 million $ 326,963
Sep 5, 2021 $ 0.621
+0.24%
$ 24.82 million $ 105,704
Sep 4, 2021 $ 0.618
+4.58%
$ 24.7 million $ 121,864
Sep 3, 2021 $ 0.59
+2.28%
$ 23.62 million $ 143,755
Sep 2, 2021 $ 0.576
+5.22%
$ 23.03 million $ 87,146
Sep 1, 2021 $ 0.545
+5.94%
$ 21.79 million $ 132,929
Aug 31, 2021 $ 0.515
+2.37%
$ 20.6 million $ 87,892
Aug 30, 2021 $ 0.503
-6.43%
$ 20.13 million $ 108,686
Aug 29, 2021 $ 0.538
-5.04%
$ 21.5 million $ 72,396
Aug 28, 2021 $ 0.566
-0.58%
$ 22.62 million $ 107,907
Aug 27, 2021 $ 0.568
+3.26%
$ 22.73 million $ 109,631
Aug 26, 2021 $ 0.551
-2.32%
$ 22.03 million $ 91,367