0chain Historical Data

ZCN Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2021 $ 0.564
+0.61%
$ 22.57 million $ 101,723
Aug 24, 2021 $ 0.561
-4.09%
$ 22.42 million $ 109,124
Aug 23, 2021 $ 0.585
+2.06%
$ 23.4 million $ 133,265
Aug 22, 2021 $ 0.573
+2.45%
$ 22.94 million $ 90,682
Aug 21, 2021 $ 0.56
-1.68%
$ 22.4 million $ 119,053
Aug 20, 2021 $ 0.568
+3.46%
$ 22.72 million $ 135,930
Aug 19, 2021 $ 0.549
-5.43%
$ 21.96 million $ 117,899
Aug 18, 2021 $ 0.582
+2.81%
$ 23.28 million $ 111,100
Aug 17, 2021 $ 0.566
+1.19%
$ 22.65 million $ 122,849
Aug 16, 2021 $ 0.561
+1.61%
$ 22.46 million $ 118,802
Aug 15, 2021 $ 0.553
+1.91%
$ 22.11 million $ 92,030
Aug 14, 2021 $ 0.543
-0.13%
$ 21.71 million $ 93,089
Aug 13, 2021 $ 0.544
+7.19%
$ 21.74 million $ 162,093
Aug 12, 2021 $ 0.507
-3.15%
$ 20.3 million $ 81,877
Aug 11, 2021 $ 0.524
+3.31%
$ 20.97 million $ 94,400
Aug 10, 2021 $ 0.507
-5.53%
$ 20.27 million $ 68,481
Aug 8, 2021 $ 0.476
-4.66%
$ 19.03 million $ 100,870
Aug 7, 2021 $ 0.498
+16.99%
$ 19.93 million $ 207,108
Aug 6, 2021 $ 0.426
+2.08%
$ 17.05 million $ 130,164
Aug 5, 2021 $ 0.417
+1.71%
$ 16.69 million $ 138,074
Aug 4, 2021 $ 0.369
-0.61%
$ 14.78 million $ 87,949
Aug 3, 2021 $ 0.372
-4.49%
$ 14.88 million $ 113,443
Aug 2, 2021 $ 0.389
+1.40%
$ 15.54 million $ 102,386
Aug 1, 2021 $ 0.383
+2.80%
$ 15.33 million $ 149,106
Jul 30, 2021 $ 0.374
+4.01%
$ 14.96 million $ 101,203
Jul 29, 2021 $ 0.361
-1.76%
$ 14.43 million $ 113,736
Jul 28, 2021 $ 0.368
-3.33%
$ 14.71 million $ 108,407
Jul 27, 2021 $ 0.38
+7.88%
$ 15.21 million $ 88,503