0chain Historical Data

ZCN Page 41
Download
Date Close Price change Market cap Trading volume
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
Feb 13, 2020 $ 0.0476
+39.65%
$ 1.91 million $ 2,385
Feb 12, 2020 $ 0.0341
-7.31%
$ 1.36 million $ 2,339
Feb 11, 2020 $ 0.0368
+11.31%
$ 1.47 million $ 923
Feb 10, 2020 $ 0.0331
+2.65%
$ 1.32 million $ 2,451
Feb 9, 2020 $ 0.0322
-47.18%
$ 1.29 million $ 130,612
Feb 8, 2020 $ 0.061
+5.64%
$ 2.44 million $ 1,233
Feb 7, 2020 $ 0.0578
+20.75%
$ 2.31 million $ 1,350
Feb 6, 2020 $ 0.0478
+46.82%
$ 1.91 million $ 357,828
Feb 5, 2020 $ 0.0326
+47.21%
$ 1.3 million $ 3,514
Feb 4, 2020 $ 0.0221
-21.93%
$ 885,533 $ 123
Feb 3, 2020 $ 0.0284
-5.87%
$ 1.13 million $ 123
Feb 2, 2020 $ 0.0301
+18.43%
$ 1.21 million $ 114
Feb 1, 2020 $ 0.0254
+10.90%
$ 1.02 million $ 80
Jan 31, 2020 $ 0.0229
-1.62%
$ 917,536 $ 86
Jan 30, 2020 $ 0.0233
-4.09%
$ 932,394 $ 872
Jan 29, 2020 $ 0.0243
-5.01%
$ 972,751 $ 1,830
Jan 28, 2020 $ 0.0256
+3.33%
$ 1.02 million $ 44
Jan 27, 2020 $ 0.0248
+28.67%
$ 990,935 $ 41
Jan 26, 2020 $ 0.0193
-21.25%
$ 770,236 $ 2,839
Jan 25, 2020 $ 0.0245
-10.87%
$ 978,395 $ 401
Jan 24, 2020 $ 0.0274
+14.48%
$ 1.1 million $ 112
Jan 23, 2020 $ 0.024
-14.57%
$ 958,983 $ 250
Jan 22, 2020 $ 0.0281
+33.84%
$ 1.12 million $ 115
Jan 21, 2020 $ 0.021
+0.06%
$ 838,730 $ 1,300
Jan 20, 2020 $ 0.021
-4.48%
$ 838,312 $ 1,028
Jan 19, 2020 $ 0.0219
-1.66%
$ 877,554 $ 1,007
Jan 18, 2020 $ 0.0223
-9.71%
$ 892,624 $ 615
Jan 17, 2020 $ 0.0247
+9.90%
$ 989,878 $ 2,743