0chain Historical Data

ZCN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14 $ 0.211
+68.45%
$ 7.51 million $ 503,079
Nov 7 $ 0.125
-25.45%
$ 5.01 million $ 433,114
Oct 31 $ 0.168
-26.51%
$ 6.71 million $ 461,131
Oct 24 $ 0.228
+25.25%
$ 9.13 million $ 441,946
Oct 17 $ 0.182
-16.72%
$ 7.29 million $ 371,220
Oct 10 $ 0.219
+80.46%
$ 8.75 million $ 354,798
Oct 3 $ 0.121
+8.81%
$ 4.85 million $ 281,527
Sep 26 $ 0.111
-10.31%
$ 4.45 million $ 286,085
Sep 19 $ 0.128
+7.67%
$ 4.97 million $ 264,563
Sep 12 $ 0.119
-26.71%
$ 6 million $ 432,456
Sep 5 $ 0.162
+13.12%
$ 5.98 million $ 383,899
Aug 29 $ 0.144
-3.09%
$ -- $ 336,054
Aug 22 $ 0.148
-7.52%
$ -- $ 410,206
Aug 15 $ 0.16
-17.26%
$ -- $ 404,931
Aug 8 $ 0.193
-4.38%
$ -- $ 397,723
Aug 1 $ 0.202
+3.85%
$ -- $ 1.68 million
Jul 25 $ 0.195
+2.50%
$ -- $ 590,012
Jul 18 $ 0.19
-5.35%
$ -- $ 311,068
Jul 11 $ 0.201
+5.47%
$ -- $ 514,694
Jul 4 $ 0.191
+3.01%
$ -- $ 275,423
Jun 27 $ 0.185
-1.68%
$ -- $ 61,677
Jun 20 $ 0.189
+48.70%
$ -- $ 101,179
Jun 13 $ 0.127
-31.13%
$ -- $ 239,800
Jun 6 $ 0.184
-16.56%
$ -- $ 134,489
May 30 $ 0.221
+10.67%
$ -- $ 250,770
May 23 $ 0.2
+2.86%
$ -- $ 122,344
May 16 $ 0.194
-38.47%
$ -- $ 209,722
May 9 $ 0.317
-6.44%
$ -- $ 597,049
May 2 $ 0.339
-15.81%
$ -- $ 322,640
Apr 25 $ 0.403
+0.87%
$ -- $ 500,790
Apr 18 $ 0.399
-18.11%
$ -- $ 284,894
Apr 11 $ 0.487
-12.23%
$ -- $ 274,974
Apr 4 $ 0.556
-8.54%
$ -- $ 360,598
Mar 28 $ 0.609
+28.97%
$ -- $ 318,644
Mar 21 $ 0.472
+13.20%
$ -- $ 340,258
Mar 14 $ 0.417
+36.67%
$ -- $ 626,077
Mar 7 $ 0.305
+2.73%
$ -- $ 417,542
Feb 28 $ 0.296
+4.14%
$ -- $ 297,989
Feb 21 $ 0.285
-18.95%
$ -- $ 787,213
Feb 14 $ 0.352
-5.94%
$ -- $ 886,699
Feb 7 $ 0.374
-0.64%
$ -- $ 940,844
Jan 31 $ 0.376
+43.11%
$ -- $ 912,364
Jan 24 $ 0.263
-4.87%
$ -- $ 778,078
Jan 17 $ 0.276
-28.71%
$ -- $ 1.1 million
Jan 10 $ 0.387
-1.14%
$ -- $ 465,482
Jan 3 $ 0.392
-5.49%
$ -- $ 200,468
Dec 27 $ 0.415
-10.77%
$ -- $ 324,702
Dec 20 $ 0.474
+4.59%
$ -- $ 450,949
Dec 13 $ 0.453
-11.59%
$ -- $ 661,530
Dec 6 $ 0.511
-6.36%
$ -- $ 519,962