0chain Historical Data

ZCN Page 42
Download
Date Close Price change Market cap Trading volume
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
Dec 25, 2019 $ 0.0245
-0.69%
$ 978,409 $ 445
Dec 24, 2019 $ 0.0246
-1.27%
$ 985,051 $ 450
Dec 23, 2019 $ 0.0249
-8.00%
$ 997,934 $ 465
Dec 22, 2019 $ 0.0271
+9.88%
$ 1.08 million $ 1,065
Dec 21, 2019 $ 0.0247
-5.62%
$ 986,963 $ 1,735
Dec 20, 2019 $ 0.0261
-8.06%
$ 1.05 million $ 594
Dec 19, 2019 $ 0.0284
-6.37%
$ 1.14 million $ 1,592
Dec 18, 2019 $ 0.0304
+8.37%
$ 1.22 million $ 1,138
Dec 17, 2019 $ 0.0281
-6.53%
$ 1.12 million $ 1,054
Dec 16, 2019 $ 0.03
-6.75%
$ 1.2 million $ 1,257
Dec 15, 2019 $ 0.0322
-5.65%
$ 1.29 million $ 1,001
Dec 14, 2019 $ 0.0341
+9.11%
$ 1.37 million $ 2,360
Dec 13, 2019 $ 0.0313
-1.42%
$ 1.25 million $ 2,556
Dec 12, 2019 $ 0.0317
-2.20%
$ 1.27 million $ 1,726
Dec 11, 2019 $ 0.0324
-1.05%
$ 1.3 million $ 987
Dec 10, 2019 $ 0.0327
-5.00%
$ 1.31 million $ 996
Dec 9, 2019 $ 0.0345
+4.46%
$ 1.38 million $ 1,557
Dec 8, 2019 $ 0.033
-0.97%
$ 1.32 million $ 2,048
Dec 7, 2019 $ 0.0333
+6.68%
$ 1.33 million $ 1,335
Dec 6, 2019 $ 0.0312
-11.00%
$ 1.25 million $ 3,769
Dec 5, 2019 $ 0.0351
-4.59%
$ 1.4 million $ 144
Dec 4, 2019 $ 0.0371
+6.38%
$ 1.48 million $ 1,090
Dec 3, 2019 $ 0.0349
-4.94%
$ 1.39 million $ 141
Dec 2, 2019 $ 0.0367
+4.65%
$ 1.47 million $ 298
Dec 1, 2019 $ 0.0351
-5.58%
$ 1.4 million $ 284
Nov 30, 2019 $ 0.0371
-18.50%
$ 1.48 million $ 497
Nov 29, 2019 $ 0.0456
+24.97%
$ 1.82 million $ 1,152
Nov 28, 2019 $ 0.0365
+4.71%
$ 1.46 million $ 224
Nov 27, 2019 $ 0.0348
+1.52%
$ 1.39 million $ 846
Nov 26, 2019 $ 0.0343
-1.11%
$ 1.37 million $ 1,372
Nov 25, 2019 $ 0.0347
+4.86%
$ 1.39 million $ 997
Nov 24, 2019 $ 0.0331
-37.97%
$ 1.32 million $ 6,316
Nov 23, 2019 $ 0.0533
+14.32%
$ 2.13 million $ 1,068
Nov 22, 2019 $ 0.0466
-15.40%
$ 1.86 million $ 2,223
Nov 21, 2019 $ 0.055
+12.89%
$ 2.2 million $ 1,020
Nov 20, 2019 $ 0.0488
+9.85%
$ 1.95 million $ 240
Nov 19, 2019 $ 0.0444
-3.45%
$ 1.78 million $ 456
Nov 18, 2019 $ 0.046
-5.68%
$ 1.84 million $ 593
Nov 17, 2019 $ 0.0487
-17.49%
$ 1.95 million $ 668
Nov 16, 2019 $ 0.0591
+59.24%
$ 2.36 million $ 304
Nov 15, 2019 $ 0.0371
-1.51%
$ 1.48 million $ 334
Nov 14, 2019 $ 0.0377
-0.82%
$ 1.51 million $ 341
Nov 13, 2019 $ 0.038
-1.33%
$ 1.52 million $ 346