0chain Historical Data

ZCN Page 32
Download
Date Close Price change Market cap Trading volume
May 21, 2021 $ 0.686
-13.92%
$ 27.44 million $ 539,493
May 20, 2021 $ 0.799
+24.45%
$ 31.95 million $ 476,128
May 19, 2021 $ 0.647
-26.15%
$ 25.87 million $ 409,599
May 18, 2021 $ 0.874
-2.96%
$ 34.95 million $ 864,940
May 17, 2021 $ 0.901
-2.11%
$ 36.03 million $ 448,999
May 16, 2021 $ 0.92
-6.90%
$ 36.8 million $ 619,458
May 15, 2021 $ 0.989
-19.41%
$ 39.57 million $ 563,140
May 14, 2021 $ 1.23
+15.24%
$ 49.09 million $ 569,847
May 13, 2021 $ 1.07
-2.80%
$ 42.66 million $ 574,881
May 12, 2021 $ 1.1
-7.08%
$ 43.83 million $ 386,484
May 11, 2021 $ 1.18
+2.54%
$ 47.12 million $ 307,317
May 10, 2021 $ 1.15
-3.65%
$ 45.95 million $ 380,049
May 9, 2021 $ 1.19
-5.65%
$ 47.66 million $ 353,297
May 8, 2021 $ 1.26
+7.31%
$ 50.36 million $ 501,460
May 7, 2021 $ 1.17
+3.71%
$ 46.91 million $ 479,551
May 6, 2021 $ 1.13
-3.14%
$ 45.28 million $ 594,217
May 5, 2021 $ 1.17
+4.42%
$ 46.82 million $ 352,593
May 4, 2021 $ 1.12
+3.24%
$ 44.89 million $ 844,102
May 3, 2021 $ 1.09
-0.99%
$ 43.45 million $ 708,541
May 2, 2021 $ 1.1
-7.87%
$ 43.85 million $ 288,991
May 1, 2021 $ 1.21
+3.85%
$ 48.26 million $ 394,071
Apr 30, 2021 $ 1.16
-13.06%
$ 46.43 million $ 499,005
Apr 29, 2021 $ 1.33
+1.65%
$ 53.39 million $ 478,070
Apr 28, 2021 $ 1.31
+6.58%
$ 52.44 million $ 374,899
Apr 27, 2021 $ 1.23
-9.15%
$ 49.11 million $ 448,649
Apr 26, 2021 $ 1.35
+25.81%
$ 53.97 million $ 359,456
Apr 25, 2021 $ 1.07
-4.51%
$ 42.86 million $ 478,283
Apr 24, 2021 $ 1.13
-11.71%
$ 45.08 million $ 406,577
Apr 23, 2021 $ 1.27
-11.26%
$ 50.97 million $ 559,167
Apr 22, 2021 $ 1.44
-9.56%
$ 57.57 million $ 1.1 million
Apr 21, 2021 $ 1.59
-22.75%
$ 63.79 million $ 5.68 million
Apr 20, 2021 $ 2.03
+3.56%
$ 81.22 million $ 1.73 million
Apr 19, 2021 $ 1.96
+25.93%
$ 78.39 million $ 1.58 million
Apr 18, 2021 $ 1.56
+5.06%
$ 62.43 million $ 1.28 million
Apr 17, 2021 $ 1.45
-5.47%
$ 58.16 million $ 291,773
Apr 16, 2021 $ 1.54
-11.94%
$ 61.54 million $ 332,127
Apr 15, 2021 $ 1.75
+0.98%
$ 69.9 million $ 663,766
Apr 14, 2021 $ 1.73
+0.78%
$ 69.29 million $ 870,930
Apr 13, 2021 $ 1.72
-1.50%
$ 68.71 million $ 986,755
Apr 12, 2021 $ 1.74
+4.45%
$ 69.73 million $ 717,047
Apr 11, 2021 $ 1.67
+9.33%
$ 66.76 million $ 580,450
Apr 10, 2021 $ 1.53
+5.88%
$ 61.01 million $ 461,014
Apr 9, 2021 $ 1.43
-9.40%
$ 57.36 million $ 775,932
Apr 8, 2021 $ 1.58
-2.22%
$ 63.32 million $ 1.17 million
Apr 7, 2021 $ 1.63
-5.69%
$ 65.02 million $ 574,461
Apr 6, 2021 $ 1.73
+4.59%
$ 69.08 million $ 708,015
Apr 5, 2021 $ 1.65
-1.32%
$ 65.93 million $ 645,884
Apr 4, 2021 $ 1.66
+8.84%
$ 66.43 million $ 586,580
Apr 3, 2021 $ 1.53
-11.54%
$ 61.22 million $ 431,917
Apr 2, 2021 $ 1.73
+14.16%
$ 69.25 million $ 807,372