0chain Historical Data

ZCN Page 5
Download
Date Close Price change Market cap Trading volume
Nov 29 $ 0.545
-8.99%
$ -- $ 610,732
Nov 22 $ 0.601
+17.97%
$ -- $ 848,715
Nov 15 $ 0.509
-0.77%
$ -- $ 629,419
Nov 8 $ 0.514
+5.20%
$ -- $ 891,078
Nov 1 $ 0.488
+17.35%
$ -- $ 735,451
Oct 25 $ 0.387
+11.13%
$ -- $ 1.08 million
Oct 18 $ 0.346
-7.63%
$ -- $ 454,331
Oct 11 $ 0.375
-9.02%
$ -- $ 492,574
Oct 4 $ 0.412
+7.99%
$ -- $ 221,943
Sep 27 $ 0.381
+15.08%
$ -- $ 223,568
Sep 20 $ 0.331
-23.28%
$ -- $ 222,140
Sep 13 $ 0.431
-12.25%
$ -- $ 189,205
Sep 6 $ 0.521
-12.83%
$ -- $ 877,796
Aug 30 $ 0.621
+15.38%
$ -- $ 787,974
Aug 23 $ 0.538
-6.20%
$ -- $ 725,412
Aug 16 $ 0.573
+3.79%
$ -- $ 816,315
Aug 9 $ 0.553
+3.02%
$ -- $ 591,970
Aug 2 $ 0.476
+24.17%
$ -- $ 879,994
Jul 26 $ 0.383
+13.85%
$ -- $ 655,945
Jul 19 $ 0.337
+3.85%
$ -- $ 504,042
Jul 12 $ 0.324
-14.07%
$ -- $ 712,482
Jul 5 $ 0.378
+3.02%
$ -- $ 851,575
Jun 28 $ 0.367
+6.15%
$ -- $ 1.02 million
Jun 21 $ 0.345
-32.33%
$ -- $ 1 million
Jun 14 $ 0.51
-14.45%
$ -- $ 1.47 million
Jun 7 $ 0.596
-20.12%
$ -- $ 1.62 million
May 31 $ 0.746
+1.30%
$ -- $ 1.26 million
May 24 $ 0.657
+25.14%
$ -- $ 1.87 million
May 17 $ 0.525
-42.92%
$ -- $ 3.2 million
May 10 $ 0.92
-22.84%
$ -- $ 3.4 million
May 3 $ 1.19
+8.60%
$ -- $ 3.83 million
Apr 26 $ 1.1
+2.22%
$ -- $ 2.84 million
Apr 19 $ 1.07
-31.15%
$ -- $ 11.54 million
Apr 12 $ 1.56
-6.49%
$ -- $ 5.14 million
Apr 5 $ 1.67
-0.08%
$ -- $ 4.92 million
Mar 29 $ 1.66
+29.75%
$ -- $ 4.11 million
Mar 22 $ 1.29
+43.07%
$ -- $ 4.12 million
Mar 15 $ 0.901
+11.52%
$ -- $ 3.78 million
Mar 8 $ 0.798
+19.63%
$ -- $ 3.35 million
Mar 1 $ 0.665
+24.27%
$ -- $ 2.79 million
Feb 22 $ 0.535
-13.31%
$ -- $ 1.05 million
Feb 15 $ 0.617
-13.87%
$ -- $ 3.48 million
Feb 8 $ 0.718
+7.65%
$ -- $ 3.61 million
Feb 1 $ 0.667
-32.53%
$ -- $ 2.63 million
Jan 25 $ 0.989
+37.94%
$ -- $ 6.91 million
Jan 18 $ 0.688
+40.58%
$ -- $ 534,625
Jan 11 $ 0.489
+14.04%
$ -- $ 16,720
Jan 4 $ 0.429
+32.61%
$ -- $ 9,861
Dec 28 $ 0.324
+0.78%
$ -- $ 7,962
Dec 21 $ 0.321
-1.08%
$ -- $ 300