0chain Historical Data

ZCN Page 44
Download
Date Close Price change Market cap Trading volume
Sep 16, 2019 $ 0.0403
-18.42%
$ 1.61 million $ 104
Sep 15, 2019 $ 0.0493
-3.62%
$ 1.97 million $ 1,897
Sep 14, 2019 $ 0.0512
+0.36%
$ 2.05 million $ 553
Sep 13, 2019 $ 0.051
+1.93%
$ 2.04 million $ 552
Sep 12, 2019 $ 0.05
+0.69%
$ 2 million $ 768
Sep 11, 2019 $ 0.0496
+31.23%
$ 1.98 million $ 3,519
Sep 10, 2019 $ 0.0379
-4.05%
$ 1.51 million $ 5,801
Sep 9, 2019 $ 0.0394
+1.37%
$ 1.58 million $ 6,595
Sep 8, 2019 $ 0.0389
-27.25%
$ 1.55 million $ 7,946
Sep 7, 2019 $ 0.0534
+10.93%
$ 2.14 million $ 730
Sep 6, 2019 $ 0.0482
-12.29%
$ 1.93 million $ 1,685
Sep 5, 2019 $ 0.0549
-0.45%
$ 2.2 million $ 526
Sep 4, 2019 $ 0.055
-23.77%
$ 2.2 million $ 524
Sep 3, 2019 $ 0.0722
-18.69%
$ 2.89 million $ 656
Sep 2, 2019 $ 0.0889
+62.41%
$ 3.56 million $ 289
Sep 1, 2019 $ 0.0548
-1.74%
$ 2.19 million $ 853
Aug 31, 2019 $ 0.0558
-0.54%
$ 2.23 million $ 953
Aug 30, 2019 $ 0.0561
-5.33%
$ 2.24 million $ 1,061
Aug 29, 2019 $ 0.0592
-2.72%
$ 2.37 million $ 1,212
Aug 28, 2019 $ 0.0609
-4.22%
$ 2.43 million $ 662
Aug 27, 2019 $ 0.0636
-1.33%
$ 2.54 million $ 686
Aug 26, 2019 $ 0.0642
+3.39%
$ 2.57 million $ 697
Aug 25, 2019 $ 0.0621
-3.06%
$ 2.48 million $ 546
Aug 24, 2019 $ 0.0641
-17.02%
$ 2.56 million $ 665
Aug 23, 2019 $ 0.0772
+10.77%
$ 3.09 million $ 285
Aug 22, 2019 $ 0.0697
+22.29%
$ 2.79 million $ 1,921
Aug 21, 2019 $ 0.0571
-2.95%
$ 2.28 million $ 499
Aug 20, 2019 $ 0.0588
+7.51%
$ 2.35 million $ 28,698
Aug 19, 2019 $ 0.0545
+7.73%
$ 2.18 million $ 775
Aug 18, 2019 $ 0.0506
+7.25%
$ 2.02 million $ 546
Aug 17, 2019 $ 0.0471
-4.57%
$ 1.88 million $ 1,199
Aug 16, 2019 $ 0.0492
+1.08%
$ 1.97 million $ 1,277
Aug 15, 2019 $ 0.0484
-2.46%
$ 1.94 million $ 941
Aug 14, 2019 $ 0.0495
-7.40%
$ 1.98 million $ 1,079
Aug 13, 2019 $ 0.0535
+14.65%
$ 2.14 million $ 1,137
Aug 12, 2019 $ 0.0467
-40.98%
$ 1.87 million $ 4,559
Aug 11, 2019 $ 0.0792
+13.81%
$ 3.17 million $ 11,682
Aug 10, 2019 $ 0.0696
+5.05%
$ 2.78 million $ 1,294
Aug 9, 2019 $ 0.0664
-16.85%
$ 2.65 million $ 4,245
Aug 8, 2019 $ 0.08
-10.26%
$ 3.2 million $ 620
Aug 7, 2019 $ 0.0891
-9.80%
$ 3.57 million $ 3,579
Aug 6, 2019 $ 0.0988
-2.99%
$ 3.95 million $ 476
Aug 5, 2019 $ 0.102
+16.23%
$ 4.07 million $ 2,033
Aug 4, 2019 $ 0.0876
-8.73%
$ 3.51 million $ 2,234
Aug 3, 2019 $ 0.096
+13.34%
$ 3.84 million $ 4,804
Aug 2, 2019 $ 0.0847
+0.72%
$ 3.39 million $ 598
Aug 1, 2019 $ 0.0841
+0.02%
$ 3.36 million $ 519
Jul 31, 2019 $ 0.0841
-0.84%
$ 3.36 million $ 497
Jul 30, 2019 $ 0.0848
+1.49%
$ 3.39 million $ 2,551
Jul 29, 2019 $ 0.0836
+74.77%
$ 3.34 million $ 6,195