0chain Historical Data

ZCN Page 40
Download
Date Close Price change Market cap Trading volume
Apr 3, 2020 $ 0.0334
+9.74%
$ 1.34 million $ 0.1
Apr 2, 2020 $ 0.0304
+1.18%
$ 1.22 million $ 1
Apr 1, 2020 $ 0.03
+13.12%
$ 1.2 million $ 5
Mar 31, 2020 $ 0.0266
+17.22%
$ 1.06 million $ 8
Mar 30, 2020 $ 0.0227
-21.89%
$ 907,700 $ 8
Mar 29, 2020 $ 0.0291
-3.98%
$ 1.16 million $ 1
Mar 28, 2020 $ 0.0303
-6.42%
$ 1.21 million $ 2
Mar 27, 2020 $ 0.0324
-30.69%
$ 1.29 million $ 13
Mar 26, 2020 $ 0.0467
-3.58%
$ 1.87 million $ 0
Mar 25, 2020 $ 0.0484
+1.05%
$ 1.94 million $ 484
Mar 24, 2020 $ 0.0479
-4.72%
$ 1.92 million $ 578
Mar 23, 2020 $ 0.0503
+2.24%
$ 2.01 million $ 183
Mar 22, 2020 $ 0.0492
+5.59%
$ 1.97 million $ 435
Mar 21, 2020 $ 0.0465
-2.92%
$ 1.86 million $ 397
Mar 20, 2020 $ 0.0479
+20.59%
$ 1.91 million $ 5,018
Mar 19, 2020 $ 0.0397
+11.51%
$ 1.59 million $ 228
Mar 18, 2020 $ 0.0356
+6.32%
$ 1.42 million $ 266
Mar 17, 2020 $ 0.0335
+7.10%
$ 1.34 million $ 392
Mar 16, 2020 $ 0.0313
-13.94%
$ 1.25 million $ 651
Mar 15, 2020 $ 0.0364
-6.51%
$ 1.45 million $ 187
Mar 14, 2020 $ 0.0389
-33.87%
$ 1.56 million $ 272
Mar 13, 2020 $ 0.0586
+8.46%
$ 2.34 million $ 1,520
Mar 12, 2020 $ 0.0541
-11.25%
$ 2.16 million $ 2,354
Mar 11, 2020 $ 0.0609
+11.96%
$ 2.44 million $ 2,031
Mar 10, 2020 $ 0.0544
+0.92%
$ 2.18 million $ 1,001
Mar 9, 2020 $ 0.0538
+10.74%
$ 2.15 million $ 753
Mar 8, 2020 $ 0.0486
-18.40%
$ 1.95 million $ 2,960
Mar 7, 2020 $ 0.0596
-2.43%
$ 2.38 million $ 793
Mar 6, 2020 $ 0.0611
-5.01%
$ 2.44 million $ 884
Mar 5, 2020 $ 0.0642
+6.81%
$ 2.57 million $ 1,195
Mar 4, 2020 $ 0.0601
-8.65%
$ 2.4 million $ 721
Mar 3, 2020 $ 0.0658
-2.13%
$ 2.63 million $ 3,585
Mar 2, 2020 $ 0.0672
-14.68%
$ 2.69 million $ 1,387
Mar 1, 2020 $ 0.0788
+17.76%
$ 3.15 million $ 2,869
Feb 29, 2020 $ 0.067
-15.26%
$ 2.68 million $ 1,019
Feb 28, 2020 $ 0.0791
+1.40%
$ 3.16 million $ 1,510
Feb 27, 2020 $ 0.0777
-7.16%
$ 3.11 million $ 2,788
Feb 26, 2020 $ 0.0837
-8.72%
$ 3.35 million $ 444
Feb 25, 2020 $ 0.092
+1.27%
$ 3.68 million $ 1,341
Feb 24, 2020 $ 0.0908
+7.34%
$ 3.63 million $ 567
Feb 23, 2020 $ 0.0846
+27.75%
$ 3.38 million $ 1,604
Feb 22, 2020 $ 0.0662
-26.50%
$ 2.65 million $ 209
Feb 21, 2020 $ 0.0901
+31.88%
$ 3.6 million $ 4,072
Feb 20, 2020 $ 0.0683
+0.57%
$ 2.73 million $ 255
Feb 19, 2020 $ 0.068
-7.68%
$ 2.72 million $ 4,601
Feb 18, 2020 $ 0.0736
+11.84%
$ 2.94 million $ 3,685
Feb 17, 2020 $ 0.0658
-12.74%
$ 2.63 million $ 3,979
Feb 16, 2020 $ 0.0754
+10.04%
$ 3.02 million $ 1,315
Feb 15, 2020 $ 0.0685
+11.40%
$ 2.74 million $ 2,591
Feb 14, 2020 $ 0.0615
+29.15%
$ 2.46 million $ 22,247