0chain Historical Data

ZCN Page 45
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $ 0.0891
-9.80%
$ 3.57 million $ 3,579
Aug 6, 2019 $ 0.0988
-2.99%
$ 3.95 million $ 476
Aug 5, 2019 $ 0.102
+16.23%
$ 4.07 million $ 2,033
Aug 4, 2019 $ 0.0876
-8.73%
$ 3.51 million $ 2,234
Aug 3, 2019 $ 0.096
+13.34%
$ 3.84 million $ 4,804
Aug 2, 2019 $ 0.0847
+0.72%
$ 3.39 million $ 598
Aug 1, 2019 $ 0.0841
+0.02%
$ 3.36 million $ 519
Jul 31, 2019 $ 0.0841
-0.84%
$ 3.36 million $ 497
Jul 30, 2019 $ 0.0848
+1.49%
$ 3.39 million $ 2,551
Jul 29, 2019 $ 0.0836
+74.77%
$ 3.34 million $ 6,195
Jul 28, 2019 $ 0.0478
+22.55%
$ 1.91 million $ 179
Jul 27, 2019 $ 0.039
-51.56%
$ 1.56 million $ 574
Jul 26, 2019 $ 0.0805
+31.39%
$ 3.22 million $ 1,640
Jul 25, 2019 $ 0.0613
-20.73%
$ 2.45 million $ 1,711
Jul 24, 2019 $ 0.0773
+91.36%
$ 3.09 million $ 5,828
Jul 23, 2019 $ 0.0404
-9.54%
$ 1.62 million $ 885
Jul 22, 2019 $ 0.0447
+6.77%
$ 1.79 million $ 1,627
Jul 21, 2019 $ 0.0418
-7.24%
$ 1.67 million $ 712
Jul 20, 2019 $ 0.0451
-10.68%
$ 1.8 million $ 1,097
Jul 19, 2019 $ 0.0505
+5.18%
$ 2.02 million $ 3,319
Jul 18, 2019 $ 0.048
+10.27%
$ 1.92 million $ 960
Jul 17, 2019 $ 0.0435
-1.01%
$ 1.74 million $ 2,120
Jul 16, 2019 $ 0.044
-12.89%
$ 1.76 million $ 3,529
Jul 15, 2019 $ 0.0505
-0.89%
$ 2.02 million $ 4,538
Jul 14, 2019 $ 0.0509
-11.81%
$ 2.04 million $ 4,459
Jul 13, 2019 $ 0.0577
+2.53%
$ 2.31 million $ 3,165
Jul 12, 2019 $ 0.0563
-4.14%
$ 2.25 million $ 1,163
Jul 11, 2019 $ 0.0588
-6.68%
$ 2.35 million $ 2,812
Jul 10, 2019 $ 0.063
-10.84%
$ 2.52 million $ 13,543
Jul 9, 2019 $ 0.0706
-1.40%
$ 2.82 million $ 520
Jul 8, 2019 $ 0.0716
+4.18%
$ 2.86 million $ 94
Jul 7, 2019 $ 0.0687
+7.68%
$ 2.75 million $ 88
Jul 6, 2019 $ 0.0638
+2.84%
$ 2.55 million $ 149
Jul 5, 2019 $ 0.0621
-32.72%
$ 2.48 million $ 1,534
Jul 4, 2019 $ 0.0923
+49.99%
$ 3.69 million $ 22,912
Jul 3, 2019 $ 0.0615
+2.44%
$ 2.46 million $ 851
Jul 2, 2019 $ 0.0601
-6.75%
$ 2.4 million $ 3,144
Jul 1, 2019 $ 0.0644
-3.57%
$ 2.58 million $ 2,165
Jun 30, 2019 $ 0.0668
-3.69%
$ 2.67 million $ 651
Jun 29, 2019 $ 0.0694
-1.88%
$ 2.78 million $ 1,067
Jun 28, 2019 $ 0.0707
+6.55%
$ 2.83 million $ 3,158
Jun 27, 2019 $ 0.0664
-22.57%
$ 2.65 million $ 740
Jun 26, 2019 $ 0.0857
+31.50%
$ 3.43 million $ 712
Jun 25, 2019 $ 0.0652
-10.28%
$ 2.61 million $ 265
Jun 24, 2019 $ 0.0726
+16.38%
$ 2.91 million $ 2,665
Jun 23, 2019 $ 0.0624
-13.73%
$ 2.5 million $ 1,184
Jun 22, 2019 $ 0.0723
+5.61%
$ 2.89 million $ 1,467
Jun 21, 2019 $ 0.0685
+3.70%
$ 2.74 million $ 4,542
Jun 20, 2019 $ 0.0661
+6.43%
$ 2.64 million $ 3,578
Jun 19, 2019 $ 0.0621
-1.50%
$ 2.48 million $ 3,077