0Chain (ZCN) historical data and Live price

0chain

0Chain

ZCN
$ 0.277359 + 48.876 % 0.00002376 BTC
MARKET CAP
13.424 M
24H VOLUME
275.918 k
CIRC.SUPPLY
48.401 M
MAX SUPPLY
400 M
Rank402
1H -1.09 %
24H 48.88 %
7D 56.33 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/200.1770.2550.1610.247234,360.51211,973,266.82
8/7/200.1870.1880.1670.17792,815.4548,576,895.61
8/6/200.1660.1890.1430.187105,479.2599,030,990.038
8/5/200.1690.1930.1640.16686,470.6828,056,365.777
8/4/200.1950.2020.1690.16977,344.8738,178,072.418
8/3/200.1590.1980.1580.19586,649.179,450,311.022
8/2/200.2150.2170.1430.15874,903.5847,669,355.948
8/1/200.2160.2470.1460.215110,459.51610,408,430.228
7/31/200.1850.2260.1680.216130,146.88310,431,078.604
7/30/200.160.1860.1380.18580,940.5198,941,978.587
7/29/200.1520.1820.1370.1672,136.0777,733,164.136
7/28/200.1230.1540.120.15268,630.6397,375,925.878
7/27/200.1260.1330.1160.12346,621.5095,935,872.92
7/26/200.1180.1420.1170.12634,358.9917,417,496.75
7/25/200.1210.1390.1090.11843,283.9766,947,889.735
7/24/200.1170.1220.1070.12144,204.934,870,372.288
7/23/200.120.1270.1150.11756,566.4564,695,535.97
7/22/200.1070.1210.1070.1245,955.3144,820,630.286
7/21/200.1140.1240.0990.10755,255.9574,306,925.76
7/20/200.1290.1290.1140.11447,070.0284,585,055.557
7/19/200.110.1330.110.12960,716.5625,164,404.696
7/18/200.1380.1380.110.1151,480.9494,411,885.647
7/17/200.1370.1390.120.13857,856.6225,528,501.843
7/16/200.1420.1420.1060.13791,649.3275,508,790.624
7/15/200.1360.1430.1190.14268,158.7295,703,952.194
7/14/200.1440.1440.1170.13657,586.8045,464,222.419
7/13/200.120.1440.1190.14444,608.3935,772,770.874
7/12/200.1420.1430.1070.1246,785.2374,796,729.406
7/11/200.1210.1420.1040.14283,474.2195,694,535.886
7/10/200.1160.1210.0990.12148,178.4644,843,667.117
7/9/200.1390.1390.0970.11657,297.244,649,141.111
7/8/200.1150.1390.0990.13966,919.3175,571,705.68
7/7/200.0960.1160.0930.11565,344.5444,620,633.116
7/6/200.1080.1090.0930.09755,268.093,872,406.402
7/5/200.0990.1080.090.10855,933.1914,323,509.336
7/4/200.110.1120.0960.09949,133.0463,973,228.026
7/3/200.120.1330.110.1142,885.8244,431,984.971
7/2/200.0950.120.0920.1263,819.7544,799,026.58
7/1/200.0990.1110.0910.09547,157.0163,807,973.288
6/30/200.1020.1020.0980.09955,818.4713,968,524.542
6/29/200.0940.1030.0940.10250,661.9274,082,133.346
6/28/200.1110.1110.0930.09447,896.4843,763,726.284
6/27/200.0960.1140.090.11160,106.2414,457,275.322
6/26/200.0980.1020.0960.09646,286.393,869,251.096
6/25/200.0990.1220.0980.09848,102.63,940,485.719
6/24/200.1060.1250.0980.09945,722.0743,980,602.147
6/23/200.120.1250.1060.10645,214.9684,246,635.17
6/22/200.1260.1310.1020.1244,291.5834,795,286.198
6/21/200.1260.1330.1230.12652,775.0995,047,415.427
6/20/200.1270.1350.1230.12655,535.195,034,980.793
6/19/200.1260.1430.1220.12755,469.5015,099,610.327
6/18/200.1310.1430.1240.12650,699.7115,074,001.383
6/17/200.1470.1510.1260.13166,384.1425,256,034.334
6/16/200.1430.1550.1370.14669,920.285,873,404.174
6/15/200.1360.1490.1250.14360,805.5445,748,696.276
6/14/200.130.1530.1280.13659,661.8325,458,393.921
6/13/200.160.1610.1290.1351,450.6035,228,317.964
6/12/200.1020.1610.1010.16117,522.7876,426,389.118
6/11/200.1320.1330.0970.159,003.8834,019,794.349
6/10/200.120.1450.1180.13270,079.3855,291,900.091
6/9/200.1180.1310.1120.1259,076.5674,823,725.103
6/8/200.120.1240.1130.11856,047.9134,723,470.877
6/7/200.1060.120.1040.1267,247.4014,794,842.151
6/6/200.1140.1180.10.10645,831.0554,258,766.518
6/5/200.1130.120.1010.11448,189.4184,559,705.693
6/4/200.1050.1230.1030.11357,457.6724,542,726.353
6/3/200.1070.1260.0980.10546,337.0654,201,409.654
6/2/200.1130.1310.1060.10747,387.2014,300,247.367
6/1/200.1020.1190.10.11351,740.2034,540,440.81
5/31/200.1230.1440.0990.10159,086.2024,071,838.018
5/30/200.0890.1240.0870.12355,161.9364,943,591.13
5/29/200.0870.0960.0870.08940,385.8333,553,722.124
5/28/200.0860.0920.0790.08728,753.5483,505,339.007
5/27/200.0830.0890.0790.08640,228.2083,450,728.076
5/26/200.0720.0890.0710.08341,413.5073,318,164.925
5/25/200.0830.0950.0820.08948,675.5833,570,702.386
5/24/200.0940.1020.0820.08343,268.8143,338,424.209
5/23/200.0860.0940.0830.09438,476.1423,754,821.652
5/22/200.0820.0880.0780.08643,580.9083,446,139.851
5/21/200.080.0860.0750.08224,101.3253,308,123.022
5/20/200.0740.0880.0730.084,777.7563,189,976.623
5/19/200.0730.080.0680.0747,897.6392,950,190.28
5/18/200.070.0770.0630.0738,772.0042,937,693.892
5/17/200.0710.0750.0670.076,238.4912,800,153.012
5/16/200.0730.0790.0690.0715,124.2392,836,934.976
5/15/200.0680.0920.0660.07311,244.1192,923,814.173
5/14/200.0770.0780.0620.0689,344.6222,740,198.159
5/13/200.0740.0780.0660.0774,514.6193,102,449.374
5/12/200.0780.0780.0680.0745,661.1522,974,585.02
5/11/200.0670.0790.060.0786,173.7193,135,705.988