0chain Historical Data

ZCN Page 3
Download
Date Close Price change Market cap Trading volume
Oct 30 $ 0.118
+25.49%
$ 4.72 million $ 235,465
Oct 23 $ 0.0938
+4.51%
$ 3.77 million $ 382,074
Oct 16 $ 0.0899
-7.81%
$ 3.6 million $ 334,073
Oct 9 $ 0.088
-6.66%
$ 3.98 million $ 256,336
Oct 2 $ 0.0946
-1.93%
$ 3.78 million $ 320,191
Sep 25 $ 0.0966
-2.08%
$ 3.86 million $ 232,923
Sep 18 $ 0.0981
-2.09%
$ 3.93 million $ 176,046
Sep 11 $ 0.101
-6.60%
$ 4 million $ 166,410
Sep 4 $ 0.108
+11.65%
$ 4.32 million $ 201,788
Aug 28 $ 0.0966
-19.18%
$ 3.86 million $ 193,701
Aug 21 $ 0.117
+4.52%
$ 4.77 million $ 153,495
Aug 14 $ 0.11
+2.18%
$ 4.48 million $ 177,638
Aug 7 $ 0.0953
-10.76%
$ 4.3 million $ 144,911
Jul 31 $ 0.106
-8.70%
$ 4.25 million $ 165,609
Jul 24 $ 0.117
+0.69%
$ 4.67 million $ 129,772
Jul 17 $ 0.116
-14.19%
$ 4.63 million $ 262,222
Jul 10 $ 0.135
+6.35%
$ 5.39 million $ 116,966
Jul 3 $ 0.127
-3.64%
$ 5.07 million $ 101,067
Jun 26 $ 0.132
+3.16%
$ 5.27 million $ 139,034
Jun 19 $ 0.127
-8.84%
$ 5.1 million $ 164,050
Jun 12 $ 0.134
+9.34%
$ 5.59 million $ 161,538
Jun 5 $ 0.122
-1.81%
$ 4.9 million $ 151,351
May 29 $ 0.125
+6.53%
$ 5 million $ 192,059
May 22 $ 0.114
-19.34%
$ 4.7 million $ 161,536
May 15 $ 0.137
-0.05%
$ 5.65 million $ 169,969
May 8 $ 0.137
+20.64%
$ 5.47 million $ 186,251
May 1 $ 0.114
-20.06%
$ 4.56 million $ 283,893
Apr 24 $ 0.155
+8.74%
$ 5.71 million $ 228,693
Apr 17 $ 0.149
-10.14%
$ 5.7 million $ 263,787
Apr 10 $ 0.165
-7.18%
$ 6.64 million $ 228,493
Apr 3 $ 0.178
-1.46%
$ 7.12 million $ 248,444
Mar 27 $ 0.18
-9.96%
$ 7.21 million $ 226,662
Mar 20 $ 0.202
-1.46%
$ 8.01 million $ 277,041
Mar 13 $ 0.206
+19.25%
$ 8.21 million $ 239,232
Mar 6 $ 0.165
-23.98%
$ 6.92 million $ 184,849
Feb 27 $ 0.217
+2.62%
$ 8.69 million $ 375,984
Feb 20 $ 0.212
+20.75%
$ 8.47 million $ 422,041
Feb 13 $ 0.175
+11.68%
$ 7.01 million $ 468,075
Feb 6 $ 0.156
-5.60%
$ 6.26 million $ 320,161
Jan 30 $ 0.166
-12.90%
$ 6.63 million $ 319,737
Jan 23 $ 0.203
+4.26%
$ 7.65 million $ 268,494
Jan 16 $ 0.195
-10.19%
$ 7.8 million $ 339,937
Jan 9 $ 0.219
+18.26%
$ 8.75 million $ 356,358
Jan 2 $ 0.184
-1.71%
$ 7.37 million $ 193,330
Dec 26 $ 0.188
+19.80%
$ 7.5 million $ 434,400
Dec 19 $ 0.171
-22.34%
$ 6.85 million $ 172,630
Dec 12 $ 0.22
-12.01%
$ 8.82 million $ 235,651
Dec 5 $ 0.245
-10.35%
$ 9.78 million $ 283,404
Nov 28 $ 0.272
+19.54%
$ 10.89 million $ 393,540
Nov 21 $ 0.207
+10.05%
$ 9.1 million $ 309,741