0chain Historical Data

ZCN Page 48
Download
Date Close Price change Market cap Trading volume
Mar 22, 2019 $ 0.0933
+1.87%
$ 3.73 million $ 6,155
Mar 21, 2019 $ 0.0915
-4.25%
$ 3.66 million $ 3,318
Mar 20, 2019 $ 0.0956
+1.51%
$ 3.83 million $ 4,330
Mar 19, 2019 $ 0.0941
-1.44%
$ 3.76 million $ 3,010
Mar 18, 2019 $ 0.0955
-1.59%
$ 3.82 million $ 4,021
Mar 17, 2019 $ 0.0974
+4.63%
$ 3.89 million $ 4,028
Mar 16, 2019 $ 0.0931
-5.08%
$ 3.72 million $ 2,665
Mar 15, 2019 $ 0.098
+3.70%
$ 3.92 million $ 5,440
Mar 14, 2019 $ 0.0945
+7.76%
$ 3.78 million $ 4,158
Mar 13, 2019 $ 0.0877
-10.14%
$ 3.51 million $ 858
Mar 12, 2019 $ 0.0977
+17.27%
$ 3.91 million $ 1,585
Mar 11, 2019 $ 0.0833
-16.37%
$ 3.33 million $ 274
Mar 10, 2019 $ 0.0998
+8.63%
$ 3.99 million $ 1,029
Mar 9, 2019 $ 0.0918
-14.71%
$ 3.67 million $ 142
Mar 8, 2019 $ 0.108
+4.01%
$ 4.31 million $ 1
Mar 7, 2019 $ 0.104
+8.63%
$ 4.14 million $ 0
Mar 6, 2019 $ 0.0953
+2.03%
$ 3.81 million $ 0
Mar 5, 2019 $ 0.0934
-6.17%
$ 3.74 million $ 3
Mar 4, 2019 $ 0.0995
+12.65%
$ 3.98 million $ 1
Mar 3, 2019 $ 0.0884
-7.74%
$ 3.53 million $ 0
Mar 2, 2019 $ 0.0958
-7.38%
$ 3.83 million $ 1
Mar 1, 2019 $ 0.103
+10.83%
$ 4.14 million $ 1
Feb 28, 2019 $ 0.0933
-9.49%
$ 3.73 million $ 1
Feb 27, 2019 $ 0.103
+15.74%
$ 4.12 million $ 0
Feb 26, 2019 $ 0.0891
+20.01%
$ 3.56 million $ 6
Feb 25, 2019 $ 0.0743
-11.59%
$ 2.97 million $ 0
Feb 24, 2019 $ 0.0841
-25.00%
$ 3.36 million $ 1
Feb 23, 2019 $ 0.112
+18.99%
$ 4.49 million $ 1
Feb 22, 2019 $ 0.0943
+19.51%
$ 3.77 million $ 7
Feb 21, 2019 $ 0.0789
-10.93%
$ 3.16 million $ 2
Feb 20, 2019 $ 0.0886
+10.66%
$ 3.54 million $ 0
Feb 19, 2019 $ 0.0801
+0.16%
$ 3.2 million $ 1
Feb 18, 2019 $ 0.08
-14.10%
$ 3.2 million $ 1
Feb 17, 2019 $ 0.0932
+34.28%
$ 3.73 million $ 1,142
Feb 16, 2019 $ 0.0694
+1.26%
$ 2.78 million $ 3
Feb 15, 2019 $ 0.0685
-4.59%
$ 2.74 million $ 8
Feb 14, 2019 $ 0.0718
-16.17%
$ 2.87 million $ 13
Feb 13, 2019 $ 0.0857
-9.87%
$ 3.43 million $ 7
Feb 12, 2019 $ 0.096
+24.98%
$ 3.84 million $ 3
Feb 11, 2019 $ 0.0752
+0.85%
$ 3.01 million $ 1
Feb 10, 2019 $ 0.0746
-5.83%
$ 2.98 million $ 0
Feb 9, 2019 $ 0.0792
+14.67%
$ 3.17 million $ 0
Feb 8, 2019 $ 0.0709
+0.17%
$ 2.84 million $ 0
Feb 7, 2019 $ 0.0708
+3.70%
$ 2.83 million $ 3
Feb 6, 2019 $ 0.0683
-0.12%
$ 2.73 million $ 3
Feb 5, 2019 $ 0.0732
-0.26%
$ 2.93 million $ 0
Feb 4, 2019 $ 0.064
+0.15%
$ 2.56 million $ 0
Feb 3, 2019 $ 0.0952
-0.16%
$ 3.81 million $ 0.1
Feb 2, 2019 $ 0.0787
-0.70%
$ 3.15 million $ 0
Feb 1, 2019 $ 0.0744
-0.08%
$ 2.98 million $ 0