ZChains Historical Data

ZCD Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $ 0.0102
+14.76%
$ 102.02 million $ 284
Apr 8, 2025 $ 0.00889
-6.22%
$ 88.9 million $ 122
Apr 7, 2025 $ 0.00948
-14.59%
$ 94.8 million $ 81
Apr 6, 2025 $ 0.0111
+10.89%
$ 111 million $ 101
Apr 5, 2025 $ 0.01
+3.73%
$ 100.1 million $ 266
Apr 4, 2025 $ 0.00965
+16.69%
$ 96.5 million $ 17,718
Apr 3, 2025 $ 0.00827
+9.54%
$ 82.7 million $ 69
Apr 2, 2025 $ 0.00755
-14.11%
$ 75.5 million $ 451
Apr 1, 2025 $ 0.00879
+8.52%
$ 87.9 million $ 123
Mar 31, 2025 $ 0.0081
-1.34%
$ 81 million $ 49
Mar 30, 2025 $ 0.00821
-1.20%
$ 82.1 million $ 36
Mar 29, 2025 $ 0.00831
-2.00%
$ 83.1 million $ 11
Mar 28, 2025 $ 0.00848
-2.75%
$ 84.8 million $ 115
Mar 27, 2025 $ 0.00872
+1.75%
$ 87.2 million $ 70
Mar 26, 2025 $ 0.00857
+8.07%
$ 85.7 million $ 188
Mar 25, 2025 $ 0.00793
-4.11%
$ 79.3 million $ 1,092
Mar 24, 2025 $ 0.00827
-9.52%
$ 82.7 million $ 106
Mar 23, 2025 $ 0.00914
-6.45%
$ 91.4 million $ 258
Mar 22, 2025 $ 0.00977
-0.51%
$ 97.7 million $ 640
Mar 21, 2025 $ 0.00982
-14.83%
$ 98.2 million $ 286
Mar 20, 2025 $ 0.00987
-0.60%
$ 98.7 million $ 2,299
Mar 19, 2025 $ 0.0103
+11.52%
$ 102.6 million $ 2,841
Mar 18, 2025 $ 0.0152
+3.32%
$ 152.3 million $ 735
Mar 17, 2025 $ 0.0147
+1.80%
$ 147.4 million $ 234
Mar 16, 2025 $ 0.0145
-10.29%
$ 144.8 million $ 409
Mar 15, 2025 $ 0.0147
-7.82%
$ 147.3 million $ 134
Mar 14, 2025 $ 0.0154
+9.67%
$ 154.3 million $ 346
Mar 13, 2025 $ 0.0141
-9.81%
$ 140.7 million $ 138
Mar 12, 2025 $ 0.0156
-19.92%
$ 156 million $ 876
Mar 11, 2025 $ 0.0195
-34.67%
$ 194.8 million $ 5,952
Mar 10, 2025 $ 0.0298
+147.04%
$ 298.18 million $ 763
Mar 9, 2025 $ 0.0121
-20.01%
$ 120.7 million $ 214
Mar 8, 2025 $ 0.018
+32.40%
$ 179.8 million $ 1,260
Mar 7, 2025 $ 0.0144
+2.63%
$ 144.4 million $ 656
Mar 6, 2025 $ 0.0141
-6.88%
$ 140.7 million $ 167
Mar 5, 2025 $ 0.0151
-30.94%
$ 151.1 million $ 1,489
Mar 4, 2025 $ 0.0219
-27.04%
$ 218.8 million $ 23,228
Mar 3, 2025 $ 0.0296
-20.19%
$ 296.41 million $ 239,225
Mar 2, 2025 $ 0.0371
-30.23%
$ 371.4 million $ 187,376
Mar 1, 2025 $ 0.0532
+51.74%
$ 532.3 million $ 141,255
Feb 28, 2025 $ 0.0351
-13.55%
$ 350.8 million $ 171
Feb 27, 2025 $ 0.0406
+4.18%
$ 405.8 million $ 362
Feb 26, 2025 $ 0.0389
+13.62%
$ 389.5 million $ 797
Feb 25, 2025 $ 0.0343
-35.88%
$ 342.8 million $ 1,168
Feb 24, 2025 $ 0.0535
+41.00%
$ 534.64 million $ 107,061
Feb 23, 2025 $ 0.0381
+8.71%
$ 380.5 million $ 557
Feb 22, 2025 $ 0.0551
+14.75%
$ 550.8 million $ 27,189
Feb 21, 2025 $ 0.048
-11.62%
$ 479.99 million $ 7,827
Feb 20, 2025 $ 0.0543
-1.33%
$ 543.06 million $ 122,679
Feb 19, 2025 $ 0.055
+0.28%
$ 550.39 million $ 97,450