0chain Historical Data

ZCN Page 43
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2019 $ 0.0385
-19.37%
$ 1.54 million $ 4,693
Nov 11, 2019 $ 0.0478
-2.50%
$ 1.91 million $ 589
Nov 10, 2019 $ 0.049
+6.22%
$ 1.96 million $ 2,295
Nov 9, 2019 $ 0.0462
-4.35%
$ 1.85 million $ 896
Nov 8, 2019 $ 0.0483
-23.77%
$ 1.93 million $ 1,262
Nov 7, 2019 $ 0.0633
+5.07%
$ 2.53 million $ 268
Nov 6, 2019 $ 0.0603
-0.02%
$ 2.41 million $ 615
Nov 5, 2019 $ 0.0603
-19.27%
$ 2.41 million $ 902
Nov 4, 2019 $ 0.0746
+5.29%
$ 2.99 million $ 20,989
Nov 3, 2019 $ 0.0709
-11.00%
$ 2.84 million $ 26,376
Nov 2, 2019 $ 0.0797
+60.89%
$ 3.19 million $ 25,623
Nov 1, 2019 $ 0.0495
+3.45%
$ 1.98 million $ 976
Oct 31, 2019 $ 0.0479
-0.10%
$ 1.91 million $ 1,051
Oct 30, 2019 $ 0.0479
+6.24%
$ 1.92 million $ 1,082
Oct 29, 2019 $ 0.0451
+1.70%
$ 1.8 million $ 375
Oct 28, 2019 $ 0.0443
-6.48%
$ 1.77 million $ 398
Oct 27, 2019 $ 0.0474
-7.06%
$ 1.9 million $ 122
Oct 26, 2019 $ 0.0509
+1.18%
$ 2.04 million $ 189
Oct 25, 2019 $ 0.0503
+7.87%
$ 2.01 million $ 180
Oct 24, 2019 $ 0.0466
-7.70%
$ 1.87 million $ 319
Oct 23, 2019 $ 0.0505
-2.69%
$ 2.02 million $ 8,652
Oct 22, 2019 $ 0.0519
+1.16%
$ 2.08 million $ 219
Oct 21, 2019 $ 0.0513
-26.38%
$ 2.05 million $ 3,411
Oct 20, 2019 $ 0.0697
+8.14%
$ 2.79 million $ 6,473
Oct 19, 2019 $ 0.0644
+17.11%
$ 2.58 million $ 35
Oct 18, 2019 $ 0.055
+2.61%
$ 2.2 million $ 167
Oct 17, 2019 $ 0.0536
-3.08%
$ 2.14 million $ 84
Oct 16, 2019 $ 0.0553
-6.39%
$ 2.21 million $ 3,418
Oct 15, 2019 $ 0.0591
-9.58%
$ 2.36 million $ 118
Oct 14, 2019 $ 0.0654
+33.35%
$ 2.61 million $ 391
Oct 13, 2019 $ 0.049
-1.46%
$ 1.96 million $ 49
Oct 12, 2019 $ 0.0498
+2.68%
$ 1.99 million $ 169
Oct 11, 2019 $ 0.0485
+3.58%
$ 1.94 million $ 373
Oct 10, 2019 $ 0.0468
+5.39%
$ 1.87 million $ 541
Oct 9, 2019 $ 0.0444
-10.45%
$ 1.78 million $ 195