0chain Historical Data

ZCN Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 2020 $ 0.0225
+1.84%
$ 900,456 $ 2,245
Jan 15, 2020 $ 0.0221
-3.85%
$ 884,088 $ 487
Jan 14, 2020 $ 0.023
+2.90%
$ 920,016 $ 617
Jan 13, 2020 $ 0.0224
-2.75%
$ 894,630 $ 771
Jan 12, 2020 $ 0.023
+10.58%
$ 919,094 $ 1,673
Jan 11, 2020 $ 0.0208
-0.48%
$ 831,095 $ 448
Jan 10, 2020 $ 0.0209
+1.71%
$ 835,145 $ 454
Jan 9, 2020 $ 0.0205
-28.43%
$ 821,221 $ 439
Jan 8, 2020 $ 0.0287
+2.88%
$ 1.15 million $ 1,414
Jan 7, 2020 $ 0.0279
+26.31%
$ 1.12 million $ 730
Jan 6, 2020 $ 0.0221
+7.41%
$ 883,637 $ 293
Jan 5, 2020 $ 0.0206
+2.10%
$ 822,584 $ 404
Jan 4, 2020 $ 0.0201
+0.06%
$ 805,627 $ 206
Jan 3, 2020 $ 0.0201
-0.90%
$ 805,040 $ 205
Jan 2, 2020 $ 0.0203
-9.83%
$ 812,397 $ 195
Jan 1, 2020 $ 0.0225
+11.95%
$ 901,034 $ 255
Dec 31, 2019 $ 0.0201
-7.74%
$ 804,844 $ 127
Dec 30, 2019 $ 0.0218
-15.52%
$ 872,365 $ 4,206
Dec 29, 2019 $ 0.0258
-1.99%
$ 1.03 million $ 595
Dec 28, 2019 $ 0.0263
+0.66%
$ 1.05 million $ 824
Dec 27, 2019 $ 0.0262
+4.82%
$ 1.05 million $ 820
Dec 26, 2019 $ 0.025
+1.97%
$ 998,471 $ 834