ZChains Historical Data

ZCD Page 5
Download
Date Close Price change Market cap Trading volume
Feb 18, 2025 $ 0.0549
+1.14%
$ 548.88 million $ 33,076
Feb 17, 2025 $ 0.0543
-0.81%
$ 542.71 million $ 46,282
Feb 16, 2025 $ 0.0547
+35.66%
$ 547.13 million $ 108,756
Feb 15, 2025 $ 0.0403
+8.70%
$ 403.3 million $ 386
Feb 14, 2025 $ 0.0371
-31.60%
$ 371.01 million $ 363
Feb 13, 2025 $ 0.0542
+2.66%
$ 542.38 million $ 435
Feb 12, 2025 $ 0.0528
-5.40%
$ 528.35 million $ 173
Feb 11, 2025 $ 0.0558
+0.67%
$ 558.5 million $ 185,411
Feb 10, 2025 $ 0.0555
+2.35%
$ 554.76 million $ 96,915
Feb 9, 2025 $ 0.0542
+169.53%
$ 542 million $ 13,004
Feb 8, 2025 $ 0.0201
-24.46%
$ 201.09 million $ 299
Feb 7, 2025 $ 0.0266
-87.36%
$ 266.2 million $ 67,578
Feb 6, 2025 $ 0.211
+10.91%
$ 2.11 billion $ 100,321
Feb 5, 2025 $ 0.19
-0.90%
$ 1.9 billion $ 135,067
Feb 4, 2025 $ 0.192
-8.60%
$ 1.92 billion $ 16,712
Feb 3, 2025 $ 0.21
+4.24%
$ 2.1 billion $ 60,827
Feb 2, 2025 $ 0.201
+5.03%
$ 2.01 billion $ 88,888
Feb 1, 2025 $ 0.192
+0.05%
$ 1.92 billion $ 241,357
Jan 31, 2025 $ 0.192
-0.02%
$ 1.92 billion $ 194,316
Jan 30, 2025 $ 0.192
-0.08%
$ 1.92 billion $ 112,153
Jan 29, 2025 $ 0.192
-4.56%
$ 1.92 billion $ 97,443
Jan 28, 2025 $ 0.201
+4.90%
$ 2.01 billion $ 94,365
Jan 27, 2025 $ 0.191
+18.81%
$ 1.91 billion $ 92,059
Jan 26, 2025 $ 0.161
+0.24%
$ 1.61 billion $ 35,067
Jan 25, 2025 $ 0.161
+0.39%
$ 1.61 billion $ 10,882
Jan 24, 2025 $ 0.16
-10.67%
$ 1.6 billion $ 11,749
Jan 23, 2025 $ 0.179
-3.02%
$ 1.79 billion $ 5,129
Jan 22, 2025 $ 0.185
-2.45%
$ 1.85 billion $ 1,321
Jan 21, 2025 $ 0.189
-23.57%
$ 1.89 billion $ 409,233
Jan 20, 2025 $ 0.248
-2.21%
$ 2.48 billion $ 606,241
Jan 19, 2025 $ 0.254
+1.14%
$ 2.54 billion $ 930,860
Jan 18, 2025 $ 0.251
+2.44%
$ 2.51 billion $ 915,349
Jan 17, 2025 $ 0.245
-1.71%
$ 2.45 billion $ 943,946
Jan 16, 2025 $ 0.249
+0.97%
$ 2.49 billion $ 873,696
Jan 15, 2025 $ 0.247
-0.63%
$ 2.47 billion $ 829,233
Jan 14, 2025 $ 0.249
+0.93%
$ 2.49 billion $ 844,546
Jan 13, 2025 $ 0.246
-2.78%
$ 2.46 billion $ 828,082
Jan 12, 2025 $ 0.254
+2.13%
$ 2.54 billion $ 846,682
Jan 11, 2025 $ 0.248
-1.22%
$ 2.48 billion $ 951,154
Jan 10, 2025 $ 0.252
-1.42%
$ 2.52 billion $ 905,409
Jan 9, 2025 $ 0.255
+3.21%
$ 2.55 billion $ 907,947
Jan 8, 2025 $ 0.247
-2.54%
$ 2.47 billion $ 612,434
Jan 7, 2025 $ 0.254
+3.34%
$ 2.54 billion $ 690,232
Jan 6, 2025 $ 0.246
-2.68%
$ 2.46 billion $ 848,743
Jan 5, 2025 $ 0.253
-1.32%
$ 2.53 billion $ 761,548
Jan 4, 2025 $ 0.256
+2.12%
$ 2.56 billion $ 773,648
Jan 3, 2025 $ 0.252
+0.32%
$ 2.52 billion $ 889,294
Jan 2, 2025 $ 0.251
+0.34%
$ 2.51 billion $ 910,342
Jan 1, 2025 $ 0.251
-0.02%
$ 2.51 billion $ 923,641
Dec 31, 2024 $ 0.251
+1.51%
$ 2.51 billion $ 955,592