0chain Historical Data

ZCN Page 39
Download
Date Close Price change Market cap Trading volume
May 23, 2020 $ 0.0952
+9.79%
$ 3.81 million $ 1
May 22, 2020 $ 0.0867
-0.22%
$ 3.47 million $ 3
May 21, 2020 $ 0.0869
+8.23%
$ 3.48 million $ 7,394
May 20, 2020 $ 0.0803
+5.10%
$ 3.21 million $ 597
May 19, 2020 $ 0.0763
-6.65%
$ 3.05 million $ 5
May 18, 2020 $ 0.0817
+18.17%
$ 3.27 million $ 5
May 17, 2020 $ 0.0692
-8.57%
$ 2.77 million $ 6
May 16, 2020 $ 0.0757
+1.29%
$ 3.03 million $ 2
May 15, 2020 $ 0.0747
+12.25%
$ 2.99 million $ 10
May 14, 2020 $ 0.0666
-3.97%
$ 2.66 million $ 8
May 13, 2020 $ 0.0694
+5.02%
$ 2.77 million $ 1
May 12, 2020 $ 0.066
+4.29%
$ 2.64 million $ 0
May 11, 2020 $ 0.0633
+1.44%
$ 2.53 million $ 2
May 10, 2020 $ 0.0624
-19.11%
$ 2.5 million $ 3
May 9, 2020 $ 0.0771
+21.16%
$ 3.09 million $ 6
May 8, 2020 $ 0.0637
-7.96%
$ 2.55 million $ 1
May 7, 2020 $ 0.0692
+11.47%
$ 2.77 million $ 2
May 6, 2020 $ 0.0623
-1.74%
$ 2.49 million $ 6
May 5, 2020 $ 0.0634
-10.81%
$ 2.53 million $ 5
May 4, 2020 $ 0.0711
+6.06%
$ 2.84 million $ 0
May 3, 2020 $ 0.067
-6.90%
$ 2.68 million $ 0
May 2, 2020 $ 0.072
+11.58%
$ 2.88 million $ 2
May 1, 2020 $ 0.0645
-1.92%
$ 2.58 million $ 0
Apr 30, 2020 $ 0.0657
+8.62%
$ 2.63 million $ 1
Apr 29, 2020 $ 0.0605
-4.15%
$ 2.42 million $ 5
Apr 28, 2020 $ 0.0632
+16.90%
$ 2.53 million $ 6
Apr 27, 2020 $ 0.0541
+0.89%
$ 2.16 million $ 12
Apr 26, 2020 $ 0.0536
-20.99%
$ 2.14 million $ 7
Apr 25, 2020 $ 0.0678
-1.01%
$ 2.71 million $ 3
Apr 24, 2020 $ 0.0685
+28.78%
$ 2.74 million $ 3
Apr 23, 2020 $ 0.0532
-14.07%
$ 2.13 million $ 6
Apr 22, 2020 $ 0.0618
+9.27%
$ 2.47 million $ 2
Apr 21, 2020 $ 0.0566
+34.63%
$ 2.26 million $ 2
Apr 20, 2020 $ 0.042
-13.68%
$ 1.68 million $ 1
Apr 19, 2020 $ 0.0487
-13.66%
$ 1.95 million $ 3
Apr 18, 2020 $ 0.0564
+13.92%
$ 2.25 million $ 1
Apr 17, 2020 $ 0.0495
-11.84%
$ 1.98 million $ 0
Apr 16, 2020 $ 0.0561
+22.62%
$ 2.24 million $ 0
Apr 15, 2020 $ 0.0458
-23.68%
$ 1.83 million $ 0
Apr 14, 2020 $ 0.06
+9.02%
$ 2.4 million $ 0
Apr 13, 2020 $ 0.055
+61.33%
$ 2.2 million $ 0
Apr 12, 2020 $ 0.0341
-0.07%
$ 1.36 million $ 0
Apr 11, 2020 $ 0.0341
+0.00%
$ 1.36 million $ 0
Apr 10, 2020 $ 0.0341
+0.03%
$ 1.36 million $ 0
Apr 9, 2020 $ 0.0341
-0.17%
$ 1.36 million $ 0
Apr 8, 2020 $ 0.0342
-5.30%
$ 1.37 million $ 0
Apr 7, 2020 $ 0.0361
+22.66%
$ 1.44 million $ 1
Apr 6, 2020 $ 0.0294
-26.34%
$ 1.18 million $ 0
Apr 5, 2020 $ 0.0399
+9.72%
$ 1.6 million $ 0
Apr 4, 2020 $ 0.0364
+9.02%
$ 1.46 million $ 4