0chain Historical Data

ZCN Page 42
Download
Date Close Price change Market cap Trading volume
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
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