0chain Historical Data

ZCN Page 5
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 0.0318
-15.38%
$ 11.45 million $ 9,358
Feb 1, 2025 $ 0.0376
+4.17%
$ 13.53 million $ 6,133
Jan 31, 2025 $ 0.0361
-26.74%
$ 12.99 million $ 10,247
Jan 30, 2025 $ 0.0493
+13.21%
$ 17.73 million $ 17,408
Jan 29, 2025 $ 0.0435
-7.48%
$ 15.66 million $ 6,757
Jan 28, 2025 $ 0.0471
-3.10%
$ 16.93 million $ 15,966
Jan 27, 2025 $ 0.0486
+3.13%
$ 17.47 million $ 2,822
Jan 26, 2025 $ 0.0471
-7.48%
$ 16.94 million $ 3,570
Jan 25, 2025 $ 0.0513
+4.70%
$ 18.47 million $ 10,882
Jan 24, 2025 $ 0.05
-4.60%
$ 18 million $ 8,244
Jan 23, 2025 $ 0.0525
-4.43%
$ 18.87 million $ 2,600
Jan 22, 2025 $ 0.0549
-7.47%
$ 19.77 million $ 8,689
Jan 21, 2025 $ 0.0594
-6.70%
$ 21.36 million $ 7,199
Jan 20, 2025 $ 0.0636
-0.26%
$ 22.89 million $ 36,325
Jan 19, 2025 $ 0.0638
-0.60%
$ 22.95 million $ 10,940
Jan 18, 2025 $ 0.0642
-10.80%
$ 23.09 million $ 56,818
Jan 17, 2025 $ 0.072
-16.53%
$ 25.89 million $ 75,304
Jan 16, 2025 $ 0.0862
+34.46%
$ 31.02 million $ 123,891
Jan 15, 2025 $ 0.0615
+28.50%
$ 22.12 million $ 176,170
Jan 14, 2025 $ 0.0479
+51.50%
$ 17.22 million $ 14,416
Jan 13, 2025 $ 0.0315
-11.26%
$ 11.32 million $ 4,945
Jan 12, 2025 $ 0.0355
-4.14%
$ 12.76 million $ 14,238
Jan 11, 2025 $ 0.0367
-4.90%
$ 13.21 million $ 4,657
Jan 10, 2025 $ 0.0393
+1.88%
$ 14.14 million $ 3,712
Jan 9, 2025 $ 0.0386
-2.97%
$ 13.88 million $ 10,635
Jan 8, 2025 $ 0.0398
-6.07%
$ 14.31 million $ 7,327
Jan 7, 2025 $ 0.0424
-5.38%
$ 15.26 million $ 4,339
Jan 6, 2025 $ 0.0448
+0.32%
$ 16.12 million $ 4,295
Jan 5, 2025 $ 0.0464
-0.80%
$ 16.7 million $ 532
Jan 4, 2025 $ 0.0468
-1.59%
$ 16.84 million $ 1,051
Jan 3, 2025 $ 0.0476
+15.83%
$ 17.11 million $ 3,277
Jan 2, 2025 $ 0.0411
+0.86%
$ 14.77 million $ 3,574
Jan 1, 2025 $ 0.0407
+5.38%
$ 14.65 million $ 1,077
Dec 31, 2024 $ 0.0386
-5.29%
$ 13.9 million $ 2,532
Dec 30, 2024 $ 0.0408
-2.56%
$ 14.68 million $ 5,889
Dec 29, 2024 $ 0.0419
+5.05%
$ 15.06 million $ 16
Dec 28, 2024 $ 0.04
-13.02%
$ 14.38 million $ 5,101
Dec 27, 2024 $ 0.0459
+6.78%
$ 16.5 million $ 2,857
Dec 26, 2024 $ 0.0428
-2.83%
$ 15.39 million $ 128
Dec 25, 2024 $ 0.044
-0.61%
$ 15.84 million $ 1,826
Dec 24, 2024 $ 0.0445
+7.01%
$ 16 million $ 875
Dec 23, 2024 $ 0.0416
+14.61%
$ 14.95 million $ 7,170
Dec 22, 2024 $ 0.0363
-9.72%
$ 13.04 million $ 4,624
Dec 21, 2024 $ 0.0402
-9.42%
$ 14.45 million $ 17,140
Dec 20, 2024 $ 0.0443
-11.23%
$ 15.95 million $ 7,224
Dec 19, 2024 $ 0.05
-1.42%
$ 17.97 million $ 2,199
Dec 18, 2024 $ 0.0527
+14.17%
$ 18.97 million $ 32,758
Dec 17, 2024 $ 0.0463
+4.83%
$ 16.66 million $ 15,588
Dec 16, 2024 $ 0.0442
-3.66%
$ 15.89 million $ 5,397
Dec 15, 2024 $ 0.0459
+11.18%
$ 16.5 million $ 7,608