0chain Historical Data

ZCN Page 46
Download
Date Close Price change Market cap Trading volume
Jun 8, 2019 $ 0.0856
-11.85%
$ 3.42 million $ 3,127
Jun 7, 2019 $ 0.0971
+3.21%
$ 3.88 million $ 18,867
Jun 6, 2019 $ 0.0941
-6.61%
$ 3.76 million $ 4,202
Jun 5, 2019 $ 0.101
-1.24%
$ 4.03 million $ 8,594
Jun 4, 2019 $ 0.102
-1.83%
$ 4.08 million $ 4,912
Jun 3, 2019 $ 0.104
-12.72%
$ 4.16 million $ 3,600
Jun 2, 2019 $ 0.119
+16.10%
$ 4.76 million $ 6,676
Jun 1, 2019 $ 0.103
+5.35%
$ 4.1 million $ 4,416
May 31, 2019 $ 0.0973
-22.80%
$ 3.89 million $ 3,217
May 30, 2019 $ 0.126
+7.68%
$ 5.04 million $ 4,161
May 29, 2019 $ 0.117
+2.39%
$ 4.68 million $ 449
May 28, 2019 $ 0.114
-9.80%
$ 4.57 million $ 749
May 27, 2019 $ 0.127
+21.39%
$ 5.07 million $ 2,078
May 26, 2019 $ 0.104
-4.88%
$ 4.18 million $ 569
May 25, 2019 $ 0.11
+0.84%
$ 4.39 million $ 274
May 24, 2019 $ 0.109
-6.40%
$ 4.36 million $ 1,025
May 23, 2019 $ 0.116
-6.63%
$ 4.65 million $ 315
May 22, 2019 $ 0.125
+14.80%
$ 4.98 million $ 268
May 21, 2019 $ 0.109
+6.65%
$ 4.34 million $ 288
May 20, 2019 $ 0.102
-10.96%
$ 4.07 million $ 2,403
May 19, 2019 $ 0.114
+20.64%
$ 4.57 million $ 1,360
May 18, 2019 $ 0.0948
+8.48%
$ 3.79 million $ 421
May 17, 2019 $ 0.0874
-19.43%
$ 3.49 million $ 70
May 16, 2019 $ 0.108
+6.55%
$ 4.34 million $ 1,311
May 15, 2019 $ 0.102
+14.61%
$ 4.07 million $ 773
May 14, 2019 $ 0.0887
+12.16%
$ 3.55 million $ 1,496
May 13, 2019 $ 0.0791
-5.55%
$ 3.16 million $ 1,937
May 12, 2019 $ 0.0837
-7.30%
$ 3.35 million $ 611
May 11, 2019 $ 0.0903
+6.59%
$ 3.61 million $ 9,135
May 10, 2019 $ 0.0847
-5.97%
$ 3.39 million $ 134
May 9, 2019 $ 0.0901
-2.76%
$ 3.6 million $ 6,466
May 8, 2019 $ 0.0927
+0.48%
$ 3.71 million $ 3,632
May 7, 2019 $ 0.0922
-0.71%
$ 3.69 million $ 2,873
May 6, 2019 $ 0.0929
-5.54%
$ 3.72 million $ 802
May 5, 2019 $ 0.0983
-5.19%
$ 3.93 million $ 1,155
May 4, 2019 $ 0.104
+11.98%
$ 4.15 million $ 3,002
May 3, 2019 $ 0.0926
-2.08%
$ 3.7 million $ 1,044
May 2, 2019 $ 0.0946
+4.70%
$ 3.78 million $ 6,178
May 1, 2019 $ 0.0903
-1.30%
$ 3.61 million $ 6,039
Apr 30, 2019 $ 0.0915
+3.92%
$ 3.66 million $ 1,832
Apr 29, 2019 $ 0.0881
-8.55%
$ 3.52 million $ 1,263
Apr 28, 2019 $ 0.0963
+2.81%
$ 3.85 million $ 58,431
Apr 27, 2019 $ 0.0936
+0.45%
$ 3.75 million $ 207
Apr 26, 2019 $ 0.0932
+1.35%
$ 3.73 million $ 206
Apr 25, 2019 $ 0.092
-14.38%
$ 3.68 million $ 809
Apr 24, 2019 $ 0.107
+5.31%
$ 4.3 million $ 2,591
Apr 23, 2019 $ 0.102
-1.69%
$ 4.08 million $ 13,640
Apr 22, 2019 $ 0.104
-10.80%
$ 4.15 million $ 1,166
Apr 21, 2019 $ 0.116
-0.27%
$ 4.65 million $ 4,015
Apr 20, 2019 $ 0.117
-6.58%
$ 4.67 million $ 13,130