0chain Historical Data

ZCN Page 43
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 2019 $ 0.0495
+1.59%
$ 1.98 million $ 1,027
Oct 7, 2019 $ 0.0487
+15.89%
$ 1.95 million $ 169
Oct 6, 2019 $ 0.0421
-3.97%
$ 1.68 million $ 418
Oct 5, 2019 $ 0.0439
-8.20%
$ 1.75 million $ 1,160
Oct 4, 2019 $ 0.048
-25.75%
$ 1.92 million $ 5,259
Oct 3, 2019 $ 0.0646
-20.30%
$ 2.58 million $ 1,149
Oct 2, 2019 $ 0.081
+39.39%
$ 3.24 million $ 565
Oct 1, 2019 $ 0.0581
-36.18%
$ 2.33 million $ 1,494
Sep 30, 2019 $ 0.0911
+61.05%
$ 3.64 million $ 8,109
Sep 29, 2019 $ 0.0566
+44.83%
$ 2.26 million $ 4,454
Sep 28, 2019 $ 0.0391
+0.13%
$ 1.56 million $ 73
Sep 27, 2019 $ 0.039
-6.42%
$ 1.56 million $ 73
Sep 26, 2019 $ 0.0417
-14.59%
$ 1.67 million $ 106
Sep 25, 2019 $ 0.0488
-14.72%
$ 1.95 million $ 1,868
Sep 24, 2019 $ 0.0567
-3.50%
$ 2.27 million $ 486
Sep 23, 2019 $ 0.0587
+30.65%
$ 2.35 million $ 437
Sep 22, 2019 $ 0.0449
+0.76%
$ 1.8 million $ 89
Sep 21, 2019 $ 0.0446
-0.74%
$ 1.78 million $ 80
Sep 20, 2019 $ 0.0449
-21.67%
$ 1.8 million $ 81
Sep 19, 2019 $ 0.0574
+35.30%
$ 2.3 million $ 90
Sep 18, 2019 $ 0.0424
+1.34%
$ 1.7 million $ 50
Sep 17, 2019 $ 0.0419
+3.99%
$ 1.67 million $ 52