0chain Historical Data

ZCN Page 8
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.0666
-30.59%
$ 23.96 million $ 9,694
Aug 29, 2024 $ 0.0959
+31.46%
$ 34.51 million $ 10,688
Aug 28, 2024 $ 0.073
+2.77%
$ 26.25 million $ 665
Aug 27, 2024 $ 0.0707
+4.03%
$ 25.41 million $ 35
Aug 26, 2024 $ 0.0679
-15.50%
$ 24.43 million $ 3,117
Aug 25, 2024 $ 0.08
+16.20%
$ 28.79 million $ 237
Aug 24, 2024 $ 0.0688
+2.88%
$ 24.76 million $ 2,564
Aug 23, 2024 $ 0.0669
-14.41%
$ 24.07 million $ 1,028
Aug 22, 2024 $ 0.0774
+3.21%
$ 27.84 million $ 586
Aug 21, 2024 $ 0.075
-2.35%
$ 26.97 million $ 83
Aug 20, 2024 $ 0.0768
-0.25%
$ 27.62 million $ 19
Aug 19, 2024 $ 0.077
+0.00%
$ 27.69 million $ 263
Aug 18, 2024 $ 0.077
+5.80%
$ 27.7 million $ 1,027
Aug 17, 2024 $ 0.0728
-7.20%
$ 26.18 million $ 925
Aug 16, 2024 $ 0.0785
-3.59%
$ 28.22 million $ 1,006
Aug 15, 2024 $ 0.0814
-3.22%
$ 29.27 million $ 1,266
Aug 14, 2024 $ 0.0839
-1.33%
$ 30.19 million $ 3,746
Aug 13, 2024 $ 0.085
-9.69%
$ 30.59 million $ 6,354
Aug 12, 2024 $ 0.0942
+33.32%
$ 33.88 million $ 26,827
Aug 11, 2024 $ 0.0706
-2.33%
$ 25.4 million $ 5,151
Aug 10, 2024 $ 0.0757
+5.83%
$ 27.22 million $ 11,616
Aug 9, 2024 $ 0.0727
+37.67%
$ 26.15 million $ 15,616
Aug 8, 2024 $ 0.0525
-5.16%
$ 18.88 million $ 4,539
Aug 7, 2024 $ 0.0553
+5.12%
$ 19.89 million $ 5,231
Aug 6, 2024 $ 0.0526
-1.39%
$ 18.93 million $ 5,182
Aug 5, 2024 $ 0.0535
-8.07%
$ 19.23 million $ 5,198
Aug 4, 2024 $ 0.0583
+2.78%
$ 20.98 million $ 3,768
Aug 3, 2024 $ 0.0567
-16.12%
$ 20.41 million $ 4,604
Aug 2, 2024 $ 0.0675
-1.06%
$ 24.28 million $ 3,248
Aug 1, 2024 $ 0.068
-9.27%
$ 24.48 million $ 3,902
Jul 31, 2024 $ 0.0752
+0.12%
$ 27.05 million $ 3,194
Jul 30, 2024 $ 0.0751
+1.84%
$ 27.02 million $ 3,225
Jul 29, 2024 $ 0.0737
+1.14%
$ 26.51 million $ 3,262
Jul 28, 2024 $ 0.0731
-0.65%
$ 26.28 million $ 2,780
Jul 27, 2024 $ 0.0734
+0.14%
$ 26.4 million $ 2,507
Jul 26, 2024 $ 0.0732
-10.00%
$ 26.32 million $ 5,564
Jul 25, 2024 $ 0.0813
+4.96%
$ 29.25 million $ 3,171
Jul 24, 2024 $ 0.0774
+3.32%
$ 27.85 million $ 22,681
Jul 23, 2024 $ 0.075
-6.08%
$ 26.97 million $ 4,929
Jul 22, 2024 $ 0.0799
+1.05%
$ 28.73 million $ 6.84 million
Jul 21, 2024 $ 0.0783
-0.30%
$ 28.16 million $ 103,881
Jul 20, 2024 $ 0.0786
+1.43%
$ 28.26 million $ 17,119
Jul 19, 2024 $ 0.0775
+2.30%
$ 27.87 million $ 21,998
Jul 18, 2024 $ 0.0757
-5.39%
$ 27.24 million $ 22,761
Jul 17, 2024 $ 0.08
-3.75%
$ 28.79 million $ 17,439
Jul 16, 2024 $ 0.0835
+3.12%
$ 30.04 million $ 18,050
Jul 15, 2024 $ 0.0809
+6.54%
$ 29.11 million $ 17,071
Jul 14, 2024 $ 0.0756
-0.42%
$ 27.19 million $ 10,640
Jul 13, 2024 $ 0.0759
+0.11%
$ 27.3 million $ 10,531
Jul 12, 2024 $ 0.0761
+0.42%
$ 27.38 million $ 10,155