0chain Historical Data

ZCN Page 47
Download
Date Close Price change Market cap Trading volume
Apr 29, 2019 $ 0.0881
-8.55%
$ 3.52 million $ 1,263
Apr 28, 2019 $ 0.0963
+2.81%
$ 3.85 million $ 58,431
Apr 27, 2019 $ 0.0936
+0.45%
$ 3.75 million $ 207
Apr 26, 2019 $ 0.0932
+1.35%
$ 3.73 million $ 206
Apr 25, 2019 $ 0.092
-14.38%
$ 3.68 million $ 809
Apr 24, 2019 $ 0.107
+5.31%
$ 4.3 million $ 2,591
Apr 23, 2019 $ 0.102
-1.69%
$ 4.08 million $ 13,640
Apr 22, 2019 $ 0.104
-10.80%
$ 4.15 million $ 1,166
Apr 21, 2019 $ 0.116
-0.27%
$ 4.65 million $ 4,015
Apr 20, 2019 $ 0.117
-6.58%
$ 4.67 million $ 13,130
Apr 19, 2019 $ 0.125
-4.63%
$ 4.99 million $ 3,165
Apr 18, 2019 $ 0.131
+6.87%
$ 5.24 million $ 2,688
Apr 17, 2019 $ 0.123
+1.26%
$ 4.9 million $ 1,884
Apr 16, 2019 $ 0.121
+5.73%
$ 4.84 million $ 5,231
Apr 15, 2019 $ 0.114
+9.39%
$ 4.58 million $ 3,331
Apr 14, 2019 $ 0.105
+5.90%
$ 4.18 million $ 5,479
Apr 13, 2019 $ 0.0988
-6.58%
$ 3.95 million $ 3,640
Apr 12, 2019 $ 0.106
+2.17%
$ 4.23 million $ 7,088
Apr 11, 2019 $ 0.104
-9.83%
$ 4.14 million $ 4,149
Apr 10, 2019 $ 0.115
-0.86%
$ 4.59 million $ 6,733
Apr 9, 2019 $ 0.116
-16.67%
$ 4.63 million $ 7,313
Apr 8, 2019 $ 0.139
+19.06%
$ 5.56 million $ 8,304
Apr 7, 2019 $ 0.117
+14.91%
$ 4.67 million $ 5,775
Apr 6, 2019 $ 0.102
+11.16%
$ 4.06 million $ 1,557
Apr 5, 2019 $ 0.0914
+2.37%
$ 3.66 million $ 2,799
Apr 4, 2019 $ 0.0893
-20.90%
$ 3.57 million $ 1,159
Apr 3, 2019 $ 0.113
-1.36%
$ 4.52 million $ 239
Apr 2, 2019 $ 0.114
+5.03%
$ 4.58 million $ 2,048
Apr 1, 2019 $ 0.109
+7.03%
$ 4.36 million $ 4,517
Mar 31, 2019 $ 0.102
+3.77%
$ 4.07 million $ 3,219
Mar 30, 2019 $ 0.0981
-7.09%
$ 3.93 million $ 4,815
Mar 29, 2019 $ 0.106
+8.78%
$ 4.23 million $ 20,539
Mar 28, 2019 $ 0.0973
+8.85%
$ 3.89 million $ 3,361
Mar 27, 2019 $ 0.0894
+5.21%
$ 3.58 million $ 6,500
Mar 26, 2019 $ 0.085
-1.69%
$ 3.4 million $ 27,594
Mar 25, 2019 $ 0.0864
-9.28%
$ 3.46 million $ 26,145
Mar 24, 2019 $ 0.0952
+0.13%
$ 3.81 million $ 3,863
Mar 23, 2019 $ 0.0951
+1.97%
$ 3.8 million $ 4,912
Mar 22, 2019 $ 0.0933
+1.87%
$ 3.73 million $ 6,155
Mar 21, 2019 $ 0.0915
-4.25%
$ 3.66 million $ 3,318
Mar 20, 2019 $ 0.0956
+1.51%
$ 3.83 million $ 4,330
Mar 19, 2019 $ 0.0941
-1.44%
$ 3.76 million $ 3,010
Mar 18, 2019 $ 0.0955
-1.59%
$ 3.82 million $ 4,021
Mar 17, 2019 $ 0.0974
+4.63%
$ 3.89 million $ 4,028
Mar 16, 2019 $ 0.0931
-5.08%
$ 3.72 million $ 2,665
Mar 15, 2019 $ 0.098
+3.70%
$ 3.92 million $ 5,440
Mar 14, 2019 $ 0.0945
+7.76%
$ 3.78 million $ 4,158
Mar 13, 2019 $ 0.0877
-10.14%
$ 3.51 million $ 858
Mar 12, 2019 $ 0.0977
+17.27%
$ 3.91 million $ 1,585
Mar 11, 2019 $ 0.0833
-16.37%
$ 3.33 million $ 274