ZCN Historical USD Price
Daily close · Jul 2, 2018 → Jul 2, 2019Daily price history
Jun 3, 2019 → Jul 2, 2019| 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 |