0chain Historical Data

ZCN Page 9
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 0.0758
-0.15%
$ 27.27 million $ 18,847
Jul 10, 2024 $ 0.0759
-0.19%
$ 27.32 million $ 22,550
Jul 9, 2024 $ 0.0761
+0.09%
$ 27.36 million $ 18,867
Jul 8, 2024 $ 0.0758
-0.84%
$ 27.26 million $ 24,355
Jul 7, 2024 $ 0.0764
-4.71%
$ 27.48 million $ 26,204
Jul 6, 2024 $ 0.0802
+6.46%
$ 28.83 million $ 20,418
Jul 5, 2024 $ 0.0753
-6.18%
$ 27.08 million $ 19,726
Jul 4, 2024 $ 0.0803
-5.70%
$ 28.89 million $ 18,853
Jul 3, 2024 $ 0.0853
-3.75%
$ 30.69 million $ 23,171
Jul 2, 2024 $ 0.0886
+7.02%
$ 31.86 million $ 19,342
Jul 1, 2024 $ 0.0831
+16.44%
$ 29.9 million $ 33,183
Jun 30, 2024 $ 0.0713
-13.86%
$ 25.66 million $ 13,098
Jun 29, 2024 $ 0.0828
+1.41%
$ 29.78 million $ 18,431
Jun 28, 2024 $ 0.0816
+4.28%
$ 29.36 million $ 20,904
Jun 27, 2024 $ 0.0783
-3.20%
$ 28.17 million $ 23,353
Jun 26, 2024 $ 0.0811
+0.71%
$ 29.16 million $ 23,400
Jun 25, 2024 $ 0.0806
+0.79%
$ 28.99 million $ 22,913
Jun 24, 2024 $ 0.0799
-11.65%
$ 28.76 million $ 21,278
Jun 23, 2024 $ 0.0903
-5.75%
$ 32.5 million $ 24,879
Jun 22, 2024 $ 0.0959
-8.70%
$ 34.49 million $ 22,611
Jun 21, 2024 $ 0.105
-1.04%
$ 37.81 million $ 24,279
Jun 20, 2024 $ 0.106
+0.83%
$ 38.21 million $ 26,028
Jun 19, 2024 $ 0.105
+19.30%
$ 37.99 million $ 36,694
Jun 18, 2024 $ 0.0884
-16.29%
$ 31.8 million $ 12,424
Jun 17, 2024 $ 0.106
+8.01%
$ 37.96 million $ 6,417
Jun 16, 2024 $ 0.0981
-0.26%
$ 35.29 million $ 14,316
Jun 15, 2024 $ 0.0986
-6.12%
$ 35.47 million $ 18,469
Jun 14, 2024 $ 0.0947
+8.00%
$ 34.07 million $ 12,789
Jun 13, 2024 $ 0.0875
-2.51%
$ 31.48 million $ 18,846
Jun 12, 2024 $ 0.0907
-1.82%
$ 32.62 million $ 21,778
Jun 11, 2024 $ 0.0924
-4.91%
$ 33.23 million $ 24,886
Jun 10, 2024 $ 0.0968
-5.06%
$ 34.81 million $ 21,771
Jun 9, 2024 $ 0.102
+6.63%
$ 36.68 million $ 18,609
Jun 8, 2024 $ 0.0954
-8.87%
$ 34.32 million $ 20,400
Jun 7, 2024 $ 0.105
-6.07%
$ 37.74 million $ 23,487
Jun 6, 2024 $ 0.111
-1.99%
$ 40.06 million $ 26,368
Jun 5, 2024 $ 0.114
+2.53%
$ 40.89 million $ 26,368
Jun 4, 2024 $ 0.111
-12.70%
$ 39.88 million $ 15,054
Jun 3, 2024 $ 0.127
+21.42%
$ 45.67 million $ 12,863
Jun 2, 2024 $ 0.105
-4.21%
$ 37.85 million $ 66,134
Jun 1, 2024 $ 0.11
-1.72%
$ 39.47 million $ 25,950
May 31, 2024 $ 0.112
+11.02%
$ 40.15 million $ 25,496
May 30, 2024 $ 0.101
-4.76%
$ 36.17 million $ 6,426
May 29, 2024 $ 0.105
-1.61%
$ 37.89 million $ 33,411
May 28, 2024 $ 0.107
+1.66%
$ 38.45 million $ 24,279
May 27, 2024 $ 0.105
-0.09%
$ 37.82 million $ 22,135
May 26, 2024 $ 0.105
+6.65%
$ 37.91 million $ 24,632
May 25, 2024 $ 0.0987
+2.69%
$ 35.5 million $ 18,355
May 24, 2024 $ 0.097
-3.92%
$ 34.89 million $ 20,516
May 23, 2024 $ 0.159
+52.11%
$ 57.07 million $ 45,506