ZChains Historical Data

ZCD Page 8
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.257
+0.54%
$ 2.57 billion $ 6.43 million
Sep 20, 2024 $ 0.255
-2.64%
$ 2.55 billion $ 3.77 million
Sep 19, 2024 $ 0.261
+2.53%
$ 2.61 billion $ 4.49 million
Sep 18, 2024 $ 0.255
-1.42%
$ 2.55 billion $ 8.48 million
Sep 17, 2024 $ 0.258
-0.37%
$ 2.58 billion $ 8.91 million
Sep 16, 2024 $ 0.26
+1.52%
$ 2.6 billion $ 7.61 million
Sep 15, 2024 $ 0.256
-1.02%
$ 2.56 billion $ 4.92 million
Sep 14, 2024 $ 0.258
+0.38%
$ 2.58 billion $ 7.61 million
Sep 13, 2024 $ 0.257
+2.00%
$ 2.57 billion $ 4.73 million
Sep 12, 2024 $ 0.253
-4.51%
$ 2.53 billion $ 7.51 million
Sep 11, 2024 $ 0.265
+5.42%
$ 2.65 billion $ 10.1 million
Sep 10, 2024 $ 0.252
-0.03%
$ 2.52 billion $ 2.43 million
Sep 9, 2024 $ 0.252
-0.05%
$ 2.52 billion $ 6.82 million
Sep 8, 2024 $ 0.252
+19.23%
$ 2.52 billion $ 5.19 million
Sep 7, 2024 $ 0.211
-0.78%
$ 2.11 billion $ 4.85 million
Sep 6, 2024 $ 0.213
+13.93%
$ 2.13 billion $ 7.66 million
Sep 5, 2024 $ 0.187
+18.88%
$ 1.87 billion $ 3.58 million
Sep 4, 2024 $ 0.158
-1.68%
$ 1.58 billion $ 4.03 million
Sep 3, 2024 $ 0.161
+0.18%
$ 1.61 billion $ 4.64 million
Sep 2, 2024 $ 0.16
+0.63%
$ 1.6 billion $ 4.29 million
Sep 1, 2024 $ 0.16
-0.69%
$ 1.6 billion $ 4.94 million
Aug 31, 2024 $ 0.161
-0.13%
$ 1.61 billion $ 4.96 million
Aug 30, 2024 $ 0.161
-0.04%
$ 1.61 billion $ 5.78 million
Aug 29, 2024 $ 0.161
+0.49%
$ 1.61 billion $ 5.48 million
Aug 28, 2024 $ 0.16
-0.49%
$ 1.6 billion $ 4.02 million
Aug 27, 2024 $ 0.161
+0.31%
$ 1.61 billion $ 24.3 million
Aug 26, 2024 $ 0.161
-1.54%
$ 1.61 billion $ 11.62 million
Aug 25, 2024 $ 0.163
+3.20%
$ 1.63 billion $ 181,788
Aug 24, 2024 $ 0.158
-2.65%
$ 1.58 billion $ 444,994
Aug 23, 2024 $ 0.163
+1.22%
$ 1.63 billion $ 1.73 million
Aug 22, 2024 $ 0.161
+0.49%
$ 1.61 billion $ 1.29 million
Aug 21, 2024 $ 0.16
+1.07%
$ 1.6 billion $ 309,220
Aug 20, 2024 $ 0.158
-0.46%
$ 1.58 billion $ 473,893
Aug 19, 2024 $ 0.16
-1.10%
$ 1.6 billion $ 585,800
Aug 18, 2024 $ 0.161
-0.08%
$ 1.61 billion $ 691,103
Aug 17, 2024 $ 0.161
+0.67%
$ 1.61 billion $ 712,070
Aug 16, 2024 $ 0.16
+1.06%
$ 1.6 billion $ 243,677
Aug 15, 2024 $ 0.159
-0.20%
$ 1.59 billion $ 1.49 million
Aug 14, 2024 $ 0.159
+0.93%
$ 1.59 billion $ 2.97 million
Aug 13, 2024 $ 0.158
-0.82%
$ 1.58 billion $ 2.74 million
Aug 12, 2024 $ 0.159
-0.64%
$ 1.59 billion $ 2.91 million
Aug 11, 2024 $ 0.16
-1.05%
$ 1.6 billion $ 3.32 million
Aug 10, 2024 $ 0.161
+0.01%
$ 1.61 billion $ 3.01 million
Aug 9, 2024 $ 0.162
-0.72%
$ 1.62 billion $ 3.08 million
Aug 8, 2024 $ 0.163
-1.78%
$ 1.63 billion $ 2.6 million
Aug 7, 2024 $ 0.166
-1.62%
$ 1.66 billion $ 1.63 million
Aug 6, 2024 $ 0.17
+7.04%
$ 1.7 billion $ 1.87 million
Aug 5, 2024 $ 0.158
-4.78%
$ 1.58 billion $ 1.42 million
Aug 4, 2024 $ 0.166
+2.31%
$ 1.66 billion $ 1.69 million
Aug 3, 2024 $ 0.163
-2.81%
$ 1.63 billion $ 2.05 million