0chain Historical Data

ZCN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0635
-4.16%
$ 22.85 million $ 2,260
Dec 7, 2024 $ 0.0716
+14.42%
$ 25.74 million $ 16,248
Dec 6, 2024 $ 0.0625
+10.63%
$ 22.5 million $ 14,999
Dec 5, 2024 $ 0.0562
-9.99%
$ 20.22 million $ 5,460
Dec 4, 2024 $ 0.0624
+6.95%
$ 22.46 million $ 320
Dec 3, 2024 $ 0.0582
-17.16%
$ 20.92 million $ 8,524
Dec 2, 2024 $ 0.0703
+20.03%
$ 25.29 million $ 11,653
Dec 1, 2024 $ 0.27
-6.57%
$ 97.16 million $ 1,807
Nov 30, 2024 $ 0.27
+179.63%
$ 97.34 million $ 4,482
Nov 29, 2024 $ 0.0968
+88.96%
$ 34.82 million $ 56,616
Nov 28, 2024 $ 0.0497
+7.01%
$ 17.88 million $ 10,243
Nov 27, 2024 $ 0.0466
+24.29%
$ 16.77 million $ 6,009
Nov 26, 2024 $ 0.0375
+4.69%
$ 13.49 million $ 7,157
Nov 25, 2024 $ 0.0358
+4.13%
$ 12.89 million $ 12,722
Nov 24, 2024 $ 0.0344
+1.26%
$ 12.37 million $ 4,810
Nov 23, 2024 $ 0.034
+6.63%
$ 12.22 million $ 4,187
Nov 22, 2024 $ 0.032
-17.50%
$ 11.53 million $ 3,567
Nov 21, 2024 $ 0.0389
+11.35%
$ 13.99 million $ 7,999
Nov 20, 2024 $ 0.0349
-11.30%
$ 12.57 million $ 1,992
Nov 19, 2024 $ 0.0394
-3.87%
$ 14.17 million $ 8,386
Nov 18, 2024 $ 0.0449
+34.51%
$ 16.14 million $ 4,513
Nov 17, 2024 $ 0.0337
-18.76%
$ 12.14 million $ 4,066
Nov 16, 2024 $ 0.0415
+8.51%
$ 14.94 million $ 4,489
Nov 15, 2024 $ 0.0381
+13.08%
$ 13.71 million $ 509
Nov 14, 2024 $ 0.034
+3.58%
$ 12.23 million $ 2,572
Nov 13, 2024 $ 0.0329
-11.47%
$ 11.82 million $ 3,041
Nov 12, 2024 $ 0.0371
-14.01%
$ 13.33 million $ 9,391
Nov 11, 2024 $ 0.0437
+28.42%
$ 15.71 million $ 4,804
Nov 10, 2024 $ 0.0344
-8.87%
$ 12.37 million $ 6,170
Nov 9, 2024 $ 0.0374
-4.68%
$ 13.47 million $ 2,099
Nov 8, 2024 $ 0.0392
+13.75%
$ 14.1 million $ 1,409
Nov 7, 2024 $ 0.0344
+4.39%
$ 12.39 million $ 2,708
Nov 6, 2024 $ 0.0336
+9.71%
$ 12.1 million $ 6,563
Nov 5, 2024 $ 0.0295
-7.70%
$ 10.61 million $ 8,997
Nov 4, 2024 $ 0.032
-2.53%
$ 11.52 million $ 142
Nov 3, 2024 $ 0.0328
-6.73%
$ 11.81 million $ 5,004
Nov 2, 2024 $ 0.0349
+0.02%
$ 12.56 million $ 5,474
Nov 1, 2024 $ 0.0341
+3.72%
$ 12.28 million $ 10,384
Oct 31, 2024 $ 0.0329
-8.76%
$ 11.84 million $ 4,732
Oct 30, 2024 $ 0.0345
+4.91%
$ 12.41 million $ 5,119
Oct 29, 2024 $ 0.0329
+3.89%
$ 11.82 million $ 1,523
Oct 28, 2024 $ 0.0316
-13.49%
$ 11.38 million $ 5,581
Oct 27, 2024 $ 0.0372
-12.19%
$ 13.37 million $ 4,711
Oct 26, 2024 $ 0.0423
+7.50%
$ 15.22 million $ 7,218
Oct 25, 2024 $ 0.04
+4.12%
$ 14.38 million $ 3,324
Oct 24, 2024 $ 0.0384
+8.43%
$ 13.81 million $ 2,308
Oct 23, 2024 $ 0.0354
-7.25%
$ 12.73 million $ 7,168
Oct 22, 2024 $ 0.0366
-7.55%
$ 13.17 million $ 8,318
Oct 21, 2024 $ 0.0396
-3.62%
$ 14.25 million $ 6,190
Oct 20, 2024 $ 0.0411
-7.45%
$ 14.77 million $ 2,631