0chain Historical Data

ZCN Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2024 $ 0.0444
-1.12%
$ 15.96 million $ 529
Oct 18, 2024 $ 0.0449
+20.87%
$ 16.14 million $ 438
Oct 17, 2024 $ 0.0371
-17.89%
$ 13.36 million $ 145
Oct 16, 2024 $ 0.0452
+10.05%
$ 16.27 million $ 7,423
Oct 15, 2024 $ 0.0411
-1.82%
$ 14.77 million $ 499
Oct 14, 2024 $ 0.0413
-1.22%
$ 14.85 million $ 5,695
Oct 13, 2024 $ 0.0415
+4.27%
$ 14.93 million $ 2,163
Oct 12, 2024 $ 0.0401
-4.01%
$ 14.44 million $ 1,057
Oct 11, 2024 $ 0.0413
+2.70%
$ 14.87 million $ 4,362
Oct 10, 2024 $ 0.0402
-6.43%
$ 14.47 million $ 264
Oct 9, 2024 $ 0.0441
+15.75%
$ 15.85 million $ 2,653
Oct 8, 2024 $ 0.0371
-6.59%
$ 13.34 million $ 3,958
Oct 7, 2024 $ 0.0391
-6.84%
$ 14.08 million $ 2,071
Oct 6, 2024 $ 0.042
-4.48%
$ 15.11 million $ 5,507
Oct 5, 2024 $ 0.0435
+4.52%
$ 15.65 million $ 2,956
Oct 4, 2024 $ 0.0416
-8.01%
$ 14.98 million $ 5,351
Oct 3, 2024 $ 0.0453
-9.00%
$ 16.28 million $ 1,633
Oct 2, 2024 $ 0.0498
+3.61%
$ 17.9 million $ 13,519
Oct 1, 2024 $ 0.048
-0.06%
$ 17.28 million $ 2,662
Sep 30, 2024 $ 0.048
-0.05%
$ 17.28 million $ 146
Sep 29, 2024 $ 0.0481
-3.00%
$ 17.28 million $ 7
Sep 28, 2024 $ 0.0495
-0.66%
$ 17.82 million $ 2,069
Sep 27, 2024 $ 0.0499
-33.62%
$ 17.94 million $ 1,188
Sep 26, 2024 $ 0.0751
+57.76%
$ 27.02 million $ 17,494
Sep 25, 2024 $ 0.0475
+16.67%
$ 17.1 million $ 747
Sep 24, 2024 $ 0.0408
-29.89%
$ 14.66 million $ 1,797
Sep 23, 2024 $ 0.0581
+16.99%
$ 20.91 million $ 1,049
Sep 22, 2024 $ 0.0497
+0.97%
$ 17.87 million $ 95
Sep 21, 2024 $ 0.0492
+0.44%
$ 17.7 million $ 53
Sep 20, 2024 $ 0.049
+2.18%
$ 17.62 million $ 624
Sep 19, 2024 $ 0.0479
-10.96%
$ 17.25 million $ 438
Sep 18, 2024 $ 0.0538
+13.62%
$ 19.37 million $ 1,443
Sep 17, 2024 $ 0.0474
-6.91%
$ 17.05 million $ 452
Sep 16, 2024 $ 0.0509
+0.73%
$ 18.31 million $ 183
Sep 15, 2024 $ 0.0506
-6.53%
$ 18.18 million $ 825
Sep 14, 2024 $ 0.0541
+8.16%
$ 19.45 million $ 341
Sep 13, 2024 $ 0.0501
-5.59%
$ 18.01 million $ 64
Sep 12, 2024 $ 0.053
-1.20%
$ 19.07 million $ 379
Sep 11, 2024 $ 0.0537
-6.21%
$ 19.31 million $ 417
Sep 10, 2024 $ 0.0572
-3.05%
$ 20.57 million $ 590
Sep 9, 2024 $ 0.0589
+0.63%
$ 21.17 million $ 129
Sep 8, 2024 $ 0.0585
+2.36%
$ 21.04 million $ 869
Sep 7, 2024 $ 0.0571
-12.53%
$ 20.56 million $ 746
Sep 6, 2024 $ 0.0654
-6.69%
$ 23.52 million $ 229