CurrencyBeacon logo}}

Crypto Rate Dashboard

0chain Price Chart

ZCN/USD
$0.002063
-1.66%

ZCN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-07-02 $0.06024579 $0.0641427 $0.05584654 $0.05987078 $3,910.39
2019-07-01 $0.05778567 $0.07521186 $0.05736939 $0.06023834 $2,922.30
2019-06-30 $0.06366535 $0.07299085 $0.05773998 $0.05773998 $1,990.67
2019-06-29 $0.06295074 $0.07715691 $0.05825454 $0.06388459 $1,934.86
2019-06-28 $0.05900197 $0.07169276 $0.05871623 $0.06302366 $3,252.76
2019-06-27 $0.06696674 $0.06999544 $0.05804517 $0.05895001 $1,967.48
2019-06-26 $0.05208779 $0.11447391 $0.05171148 $0.06699739 $12,101.37
2019-06-25 $0.05844479 $0.06609726 $0.05111558 $0.0521397 $1,054.28
2019-06-24 $0.05934538 $0.07344115 $0.05688 $0.05838493 $9,867.93
2019-06-23 $0.06234954 $0.07584219 $0.05893031 $0.05937555 $2,057.21
2019-06-22 $0.06877488 $0.07592027 $0.0607034 $0.06239986 $9,945.52
2019-06-21 $0.0661665 $0.07778989 $0.0661665 $0.06869866 $5,664.79
2019-06-20 $0.06708677 $0.07459145 $0.06342674 $0.06616153 $4,882.28
2019-06-19 $0.05864465 $0.07317906 $0.05847371 $0.06711195 $7,279.12
2019-06-18 $0.07518598 $0.0757903 $0.05810226 $0.05863607 $10,764.05
2019-06-17 $0.07883785 $0.0809295 $0.0735749 $0.07514094 $3,857.12
2019-06-16 $0.07566482 $0.0916435 $0.06464641 $0.07894512 $10,711.86
2019-06-15 $0.07854399 $0.10157551 $0.07334666 $0.07565165 $3,197.73
2019-06-14 $0.0797016 $0.09403377 $0.0711582 $0.07858404 $24,816.88
2019-06-13 $0.08206254 $0.10464616 $0.07958598 $0.07974908 $22,011.31
2019-06-12 $0.090527 $0.12163251 $0.08058951 $0.08194339 $13,807.57
2019-06-11 $0.05182297 $0.11948192 $0.05055848 $0.09048334 $15,659.74
2019-06-10 $0.07721786 $0.08689603 $0.05101483 $0.0517485 $6,454.69
2019-06-09 $0.08024103 $0.08466638 $0.07619612 $0.07736169 $3,416.02
2019-06-08 $0.09582767 $0.09694203 $0.07930199 $0.08030435 $4,183.66
2019-06-07 $0.07704891 $0.10872782 $0.07391943 $0.0959035 $20,497.04
2019-06-06 $0.10384847 $0.11352067 $0.07517729 $0.07937409 $17,909.71
2019-06-05 $0.10566416 $0.11559548 $0.08808541 $0.10382484 $13,193.80
2019-06-04 $0.09767549 $0.12377073 $0.08942806 $0.10554359 $9,171.22
2019-06-03 $0.1022804 $0.1306362 $0.09750969 $0.09785878 $4,688.24