ZCN Coin Values ZCN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $0.5232000 | $0.5370000 | $0.5402000 | $0.5148000 |
2021-12-09 | $0.5370000 | $0.5333000 | $0.5370000 | $0.5333000 |
2021-12-10 | $0.4975000 | $0.4708000 | $0.5057000 | $0.4600000 |
2021-12-11 | $0.4708000 | $0.4864000 | $0.5121000 | $0.4501000 |
2021-12-12 | $0.4864000 | $0.5147000 | $0.5423000 | $0.4461000 |
2021-12-13 | $0.5147000 | $0.4569000 | $0.5384000 | $0.4240000 |
2021-12-14 | $0.4569000 | $0.4541000 | $0.4704000 | $0.4400000 |
2021-12-15 | $0.4541000 | $0.4680000 | $0.4808000 | $0.4400000 |
2021-12-16 | $0.4680000 | $0.4680000 | $0.4680000 | $0.4680000 |
2021-12-18 | $0.4178000 | $0.4647000 | $0.4763000 | $0.4137000 |
2021-12-19 | $0.4647000 | $0.4647000 | $0.4647000 | $0.4647000 |
2021-12-20 | $0.4747000 | $0.4844000 | $0.5110000 | $0.4461000 |
2021-12-21 | $0.4844000 | $0.4873000 | $0.4873000 | $0.4844000 |
2021-12-22 | $0.5156000 | $0.4971000 | $0.5619000 | $0.4712000 |
2021-12-23 | $0.4971000 | $0.5073000 | $0.5544000 | $0.4902000 |
2021-12-24 | $0.5073000 | $0.5090000 | $0.5786000 | $0.5000000 |
2021-12-25 | $0.5090000 | $0.4793000 | $0.5268000 | $0.4466000 |
2021-12-26 | $0.4793000 | $0.4662000 | $0.4829000 | $0.4522000 |
2021-12-27 | $0.4662000 | $0.4860000 | $0.4955000 | $0.4510000 |
2021-12-28 | $0.4860000 | $0.4237000 | $0.4860000 | $0.4100000 |
2021-12-29 | $0.4237000 | $0.4258000 | $0.4263000 | $0.4100000 |
2021-12-30 | $0.4258000 | $0.4010000 | $0.4261000 | $0.3714000 |
2021-12-31 | $0.4010000 | $0.3720000 | $0.4010000 | $0.3500000 |
2022-01-01 | $0.3720000 | $0.3720000 | $0.4044000 | $0.3720000 |
2022-01-02 | $0.3720000 | $0.3720000 | $0.3720000 | $0.3720000 |
2022-01-03 | $0.3977000 | $0.3762000 | $0.4173000 | $0.3620000 |
2022-01-04 | $0.3762000 | $0.3929000 | $0.3992000 | $0.3762000 |
2022-01-05 | $0.3929000 | $0.3788000 | $0.3977000 | $0.3743000 |
2022-01-06 | $0.3788000 | $0.4521000 | $0.4690000 | $0.3736000 |
2022-01-07 | $0.4521000 | $0.3776000 | $0.4540000 | $0.3593000 |
2022-01-08 | $0.3776000 | $0.3768000 | $0.3844000 | $0.3562000 |
2022-01-09 | $0.3768000 | $0.3737000 | $0.3768000 | $0.3737000 |
2022-01-10 | $0.4011000 | $0.3679000 | $0.4072000 | $0.3533000 |
2022-01-11 | $0.3679000 | $0.4121000 | $0.4178000 | $0.3679000 |
2022-01-12 | $0.4121000 | $0.3753000 | $0.4467000 | $0.3601000 |
2022-01-13 | $0.3753000 | $0.3824000 | $0.4024000 | $0.3700000 |
2022-01-14 | $0.3824000 | $0.3774000 | $0.3824000 | $0.3774000 |
2022-01-16 | $0.3896000 | $0.3881000 | $0.4005000 | $0.3788000 |
2022-01-17 | $0.3881000 | $0.3716000 | $0.3941000 | $0.3641000 |
2022-01-18 | $0.3716000 | $0.3673000 | $0.3721000 | $0.3506000 |
2022-01-19 | $0.3673000 | $0.3121000 | $0.3673000 | $0.3000000 |
2022-01-20 | $0.3121000 | $0.3099000 | $0.3378000 | $0.2989000 |
2022-01-21 | $0.3099000 | $0.2744000 | $0.3137000 | $0.2591000 |
2022-01-22 | $0.2744000 | $0.2746000 | $0.2836000 | $0.2364000 |
2022-01-23 | $0.2746000 | $0.2755000 | $0.3077000 | $0.2535000 |
2022-01-24 | $0.2755000 | $0.2720000 | $0.2794000 | $0.2300000 |
2022-01-25 | $0.2720000 | $0.2925000 | $0.3080000 | $0.2589000 |
2022-01-26 | $0.2925000 | $0.2648000 | $0.3000000 | $0.2602000 |
2022-01-27 | $0.2648000 | $0.2640000 | $0.2648000 | $0.2640000 |
2022-01-28 | $0.2676000 | $0.2799000 | $0.2907000 | $0.2676000 |
2022-01-29 | $0.2799000 | $0.2778000 | $0.2838000 | $0.2695000 |
2022-01-30 | $0.2778000 | $0.2644000 | $0.2852000 | $0.2567000 |
2022-01-31 | $0.2644000 | $0.2977000 | $0.3398000 | $0.2580000 |
2022-02-01 | $0.2977000 | $0.2941000 | $0.3075000 | $0.2828000 |
2022-02-02 | $0.2941000 | $0.2941000 | $0.2941000 | $0.2941000 |
2022-02-04 | $0.3144000 | $0.3729000 | $0.3870000 | $0.3103000 |
2022-02-05 | $0.3729000 | $0.3874000 | $0.4032000 | $0.3728000 |
2022-02-06 | $0.3874000 | $0.3891000 | $0.4000000 | $0.3657000 |
2022-02-07 | $0.3891000 | $0.3903000 | $0.4032000 | $0.3763000 |
2022-02-08 | $0.3903000 | $0.4118000 | $0.4255000 | $0.3829000 |
2022-02-09 | $0.4118000 | $0.4171000 | $0.4171000 | $0.4118000 |
2022-02-10 | $0.4086000 | $0.3808000 | $0.4140000 | $0.3790000 |
2022-02-11 | $0.3808000 | $0.3614000 | $0.3982000 | $0.3582000 |
2022-02-12 | $0.3614000 | $0.3943000 | $0.3967000 | $0.3610000 |
2022-02-13 | $0.3943000 | $0.3733000 | $0.3965000 | $0.3555000 |
2022-02-14 | $0.3733000 | $0.3733000 | $0.3733000 | $0.3729000 |
2022-02-16 | $0.3612000 | $0.3921000 | $0.3935000 | $0.3367000 |
2022-02-17 | $0.3921000 | $0.3794000 | $0.4000000 | $0.3693000 |
2022-02-18 | $0.3794000 | $0.3736000 | $0.4093000 | $0.3620000 |
2022-02-19 | $0.3736000 | $0.3570000 | $0.3773000 | $0.3533000 |
2022-02-20 | $0.3570000 | $0.3508000 | $0.3628000 | $0.3330000 |
2022-02-21 | $0.3508000 | $0.3651000 | $0.3800000 | $0.3432000 |
2022-02-22 | $0.3651000 | $0.3646000 | $0.3651000 | $0.3646000 |
2022-02-24 | $0.3480000 | $0.3005000 | $0.3480000 | $0.2630000 |
2022-02-25 | $0.3005000 | $0.3215000 | $0.3361000 | $0.2920000 |
2022-02-26 | $0.3215000 | $0.3258000 | $0.3271000 | $0.3147000 |
2022-02-27 | $0.3258000 | $0.2845000 | $0.3262000 | $0.2806000 |
2022-02-28 | $0.2845000 | $0.2842000 | $0.2880000 | $0.2799000 |
2022-03-01 | $0.2842000 | $0.3240000 | $0.3300000 | $0.2842000 |
2022-03-02 | $0.3240000 | $0.3332000 | $0.3333000 | $0.3108000 |
2022-03-03 | $0.3332000 | $0.3145000 | $0.3332000 | $0.3084000 |
2022-03-04 | $0.3145000 | $0.3112000 | $0.3294000 | $0.3029000 |
2022-03-05 | $0.3112000 | $0.3078000 | $0.3166000 | $0.3006000 |
2022-03-06 | $0.3078000 | $0.2986000 | $0.3134000 | $0.2889000 |
2022-03-07 | $0.2986000 | $0.2927000 | $0.3043000 | $0.2885000 |
2022-03-08 | $0.2927000 | $0.3054000 | $0.3270000 | $0.2808000 |
2022-03-09 | $0.3054000 | $0.3077000 | $0.3246000 | $0.2969000 |
2022-03-10 | $0.3077000 | $0.2864000 | $0.3078000 | $0.2835000 |
2022-03-11 | $0.2864000 | $0.2917000 | $0.3245000 | $0.2815000 |
2022-03-12 | $0.2917000 | $0.2916000 | $0.2917000 | $0.2916000 |
2022-03-13 | $0.3032000 | $0.3025000 | $0.3119000 | $0.2883000 |
2022-03-14 | $0.3025000 | $0.2911000 | $0.3025000 | $0.2911000 |
2022-03-15 | $0.2963000 | $0.2980000 | $0.3120000 | $0.2819000 |
2022-03-16 | $0.2980000 | $0.2976000 | $0.2980000 | $0.2976000 |
2022-03-17 | $0.3040000 | $0.3714000 | $0.4035000 | $0.2836000 |
2022-03-18 | $0.3714000 | $0.3916000 | $0.4046000 | $0.3610000 |
2022-03-19 | $0.3916000 | $0.3872000 | $0.4015000 | $0.3779000 |
2022-03-20 | $0.3872000 | $0.4141000 | $0.4374000 | $0.3872000 |
2022-03-21 | $0.4141000 | $0.4004000 | $0.4193000 | $0.3993000 |
2022-03-22 | $0.4004000 | $0.4004000 | $0.4004000 | $0.4004000 |
2022-03-23 | $0.4254000 | $0.4463000 | $0.4574000 | $0.4193000 |
2022-03-24 | $0.4463000 | $0.4522000 | $0.4522000 | $0.4463000 |
2022-03-25 | $0.4535000 | $0.4527000 | $0.4744000 | $0.4335000 |
2022-03-26 | $0.4527000 | $0.4474000 | $0.4668000 | $0.4421000 |
2022-03-27 | $0.4474000 | $0.4753000 | $0.4931000 | $0.4458000 |
2022-03-28 | $0.4753000 | $0.4814000 | $0.5100000 | $0.4753000 |
2022-03-29 | $0.4814000 | $0.4971000 | $0.5067000 | $0.4748000 |
2022-03-30 | $0.4971000 | $0.5295000 | $0.5513000 | $0.4907000 |
2022-03-31 | $0.5295000 | $0.5298000 | $0.5624000 | $0.5239000 |
2022-04-01 | $0.5298000 | $0.5306000 | $0.5306000 | $0.5298000 |
2022-04-02 | $0.5615000 | $0.6129000 | $0.6192000 | $0.5598000 |
2022-04-03 | $0.6129000 | $0.6135000 | $0.6135000 | $0.6129000 |
2022-04-04 | $0.6033000 | $0.6064000 | $0.6144000 | $0.5829000 |
2022-04-05 | $0.6064000 | $0.6063000 | $0.6240000 | $0.6045000 |
2022-04-06 | $0.6063000 | $0.5560000 | $0.6125000 | $0.5521000 |
2022-04-07 | $0.5560000 | $0.5361000 | $0.5615000 | $0.5334000 |
2022-04-08 | $0.5361000 | $0.5396000 | $0.5702000 | $0.5341000 |
2022-04-09 | $0.5396000 | $0.5308000 | $0.5428000 | $0.5239000 |
2022-04-10 | $0.5308000 | $0.5308000 | $0.5308000 | $0.5308000 |
2022-04-11 | $0.5539000 | $0.4861000 | $0.5540000 | $0.4842000 |
2022-04-12 | $0.4861000 | $0.4970000 | $0.5051000 | $0.4842000 |
2022-04-13 | $0.4970000 | $0.4970000 | $0.4970000 | $0.4970000 |
2022-04-14 | $0.5114000 | $0.4987000 | $0.5251000 | $0.4894000 |
2022-04-15 | $0.4987000 | $0.4978000 | $0.5016000 | $0.4892000 |
2022-04-16 | $0.4978000 | $0.4987000 | $0.4997000 | $0.4924000 |
2022-04-17 | $0.4987000 | $0.4875000 | $0.5007000 | $0.4852000 |
2022-04-18 | $0.4875000 | $0.4823000 | $0.4875000 | $0.4605000 |
2022-04-19 | $0.4823000 | $0.4944000 | $0.5012000 | $0.4710000 |
2022-04-20 | $0.4944000 | $0.4944000 | $0.4944000 | $0.4944000 |
2022-04-21 | $0.4751000 | $0.4581000 | $0.4856000 | $0.4573000 |
2022-04-22 | $0.4581000 | $0.4529000 | $0.4672000 | $0.4310000 |
2022-04-23 | $0.4529000 | $0.4200000 | $0.4646000 | $0.4110000 |
2022-04-24 | $0.4200000 | $0.3927000 | $0.4200000 | $0.3927000 |
2022-04-25 | $0.3927000 | $0.4189000 | $0.4224000 | $0.3903000 |
2022-04-26 | $0.4189000 | $0.4050000 | $0.4278000 | $0.4001000 |
2022-04-27 | $0.4050000 | $0.4180000 | $0.4270000 | $0.3928000 |
2022-04-28 | $0.4180000 | $0.4340000 | $0.4340000 | $0.4180000 |
2022-04-29 | $0.4547000 | $0.4308000 | $0.4584000 | $0.4251000 |
2022-04-30 | $0.4308000 | $0.4492000 | $0.4587000 | $0.4237000 |
2022-05-01 | $0.4492000 | $0.4016000 | $0.4585000 | $0.4010000 |
2022-05-02 | $0.4016000 | $0.3942000 | $0.4033000 | $0.3899000 |
2022-05-03 | $0.3942000 | $0.4001000 | $0.4254000 | $0.3926000 |
2022-05-04 | $0.4001000 | $0.3911000 | $0.4126000 | $0.3781000 |
2022-05-05 | $0.3911000 | $0.3799000 | $0.3971000 | $0.3699000 |
2022-05-06 | $0.3799000 | $0.3800000 | $0.3800000 | $0.3799000 |
2022-05-08 | $0.3492000 | $0.3402000 | $0.3497000 | $0.3349000 |
2022-05-09 | $0.3402000 | $0.3107000 | $0.3531000 | $0.3102000 |
2022-05-10 | $0.3107000 | $0.3255000 | $0.3393000 | $0.2623000 |
2022-05-11 | $0.3255000 | $0.2638000 | $0.3578000 | $0.2615000 |
2022-05-12 | $0.2638000 | $0.2550000 | $0.2638000 | $0.2300000 |
2022-05-13 | $0.2550000 | $0.2332000 | $0.2550000 | $0.2181000 |
2022-05-14 | $0.2332000 | $0.1857000 | $0.2370000 | $0.1828000 |
2022-05-15 | $0.1857000 | $0.1857000 | $0.1857000 | $0.1857000 |
2022-05-16 | $0.3186000 | $0.3011000 | $0.3201000 | $0.2816000 |
2022-05-17 | $0.3011000 | $0.2782000 | $0.3022000 | $0.2574000 |
2022-05-18 | $0.2782000 | $0.2218000 | $0.2793000 | $0.2133000 |
2022-05-19 | $0.2218000 | $0.2139000 | $0.2256000 | $0.2035000 |
2022-05-20 | $0.2139000 | $0.2138000 | $0.2139000 | $0.2138000 |
2022-05-22 | $0.1859000 | $0.1935000 | $0.1987000 | $0.1817000 |
2022-05-23 | $0.1935000 | $0.1957000 | $0.2045000 | $0.1855000 |
2022-05-24 | $0.1957000 | $0.1957000 | $0.1957000 | $0.1957000 |
2022-05-27 | $0.1889000 | $0.1860000 | $0.1890000 | $0.1696000 |
2022-05-28 | $0.1860000 | $0.1860000 | $0.1860000 | $0.1860000 |
2022-05-29 | $0.1820000 | $0.1971000 | $0.1976000 | $0.1795000 |
2022-05-30 | $0.1971000 | $0.2049000 | $0.2049000 | $0.1915000 |
2022-05-31 | $0.2049000 | $0.2346000 | $0.2406000 | $0.1982000 |
2022-06-01 | $0.2346000 | $0.2213000 | $0.2433000 | $0.2124000 |
2022-06-02 | $0.2213000 | $0.2215000 | $0.2229000 | $0.2171000 |
2022-06-03 | $0.2215000 | $0.2005000 | $0.2226000 | $0.1988000 |
2022-06-04 | $0.2005000 | $0.2012000 | $0.2023000 | $0.1954000 |
2022-06-05 | $0.2012000 | $0.2011000 | $0.2012000 | $0.2011000 |
2022-06-07 | $0.2263000 | $0.2301000 | $0.2327000 | $0.2109000 |
2022-06-08 | $0.2301000 | $0.2301000 | $0.2301000 | $0.2271000 |
2022-06-09 | $0.2252000 | $0.2508000 | $0.2597000 | $0.2247000 |
2022-06-10 | $0.2508000 | $0.2310000 | $0.2624000 | $0.2308000 |
2022-06-11 | $0.2310000 | $0.2122000 | $0.2368000 | $0.2091000 |
2022-06-12 | $0.2122000 | $0.1905000 | $0.2167000 | $0.1875000 |
2022-06-13 | $0.1905000 | $0.1574000 | $0.1921000 | $0.1427000 |
2022-06-14 | $0.1574000 | $0.1508000 | $0.1708000 | $0.1428000 |
2022-06-15 | $0.1508000 | $0.1508000 | $0.1508000 | $0.1508000 |
2022-06-17 | $0.1227000 | $0.1260000 | $0.1388000 | $0.1208000 |
2022-06-18 | $0.1260000 | $0.1239000 | $0.1267000 | $0.1044000 |
2022-06-19 | $0.1239000 | $0.1237000 | $0.1239000 | $0.1237000 |
2022-06-20 | $0.1234000 | $0.1431000 | $0.1435000 | $0.1230000 |
2022-06-21 | $0.1431000 | $0.1423000 | $0.1497000 | $0.1386000 |
2022-06-22 | $0.1423000 | $0.1423000 | $0.1423000 | $0.1423000 |
2022-06-23 | $0.1269000 | $0.1459000 | $0.1468000 | $0.1235000 |
2022-06-24 | $0.1459000 | $0.1606000 | $0.1629000 | $0.1373000 |
2022-06-25 | $0.1606000 | $0.1606000 | $0.1606000 | $0.1606000 |
2022-06-26 | $0.1632000 | $0.1807000 | $0.1928000 | $0.1632000 |
2022-06-27 | $0.1807000 | $0.1746000 | $0.1904000 | $0.1700000 |
2022-06-28 | $0.1746000 | $0.1744000 | $0.1746000 | $0.1744000 |
2022-06-29 | $0.1686000 | $0.1908000 | $0.1950000 | $0.1636000 |
2022-06-30 | $0.1908000 | $0.1908000 | $0.1908000 | $0.1908000 |
2022-07-01 | $0.1872000 | $0.1800000 | $0.1939000 | $0.1606000 |
2022-07-02 | $0.1800000 | $0.1800000 | $0.1800000 | $0.1800000 |
2022-07-03 | $0.1796000 | $0.1843000 | $0.1848000 | $0.1695000 |
2022-07-04 | $0.1843000 | $0.1874000 | $0.1937000 | $0.1694000 |
2022-07-05 | $0.1874000 | $0.1529000 | $0.1882000 | $0.1428000 |
2022-07-06 | $0.1529000 | $0.1598000 | $0.1660000 | $0.1436000 |
2022-07-07 | $0.1598000 | $0.1598000 | $0.1598000 | $0.1598000 |
2022-07-08 | $0.1856000 | $0.1796000 | $0.1932000 | $0.1723000 |
2022-07-09 | $0.1796000 | $0.1796000 | $0.1796000 | $0.1796000 |
2022-07-15 | $0.2001000 | $0.1985000 | $0.2047000 | $0.1961000 |
2022-07-16 | $0.1985000 | $0.1973000 | $0.1985000 | $0.1973000 |
2022-07-27 | $0.1716000 | $0.1818000 | $0.1882000 | $0.1676000 |
2022-07-28 | $0.1818000 | $0.2019000 | $0.2052000 | $0.1753000 |
2022-07-29 | $0.2019000 | $0.1994000 | $0.2115000 | $0.1894000 |
2022-07-30 | $0.1994000 | $0.1994000 | $0.1994000 | $0.1994000 |
2022-07-31 | $0.1958000 | $0.1950000 | $0.2024000 | $0.1920000 |
2022-08-01 | $0.1950000 | $0.1949000 | $0.1950000 | $0.1949000 |
2022-08-02 | $0.1853000 | $0.1745000 | $0.1864000 | $0.1663000 |
2022-08-03 | $0.1745000 | $0.1791000 | $0.1995000 | $0.1664000 |
2022-08-04 | $0.1791000 | $0.1791000 | $0.1791000 | $0.1791000 |
2022-08-05 | $0.1806000 | $0.2029000 | $0.2031000 | $0.1806000 |
2022-08-06 | $0.2029000 | $0.2047000 | $0.2079000 | $0.1948000 |
2022-08-07 | $0.2047000 | $0.2031000 | $0.2071000 | $0.1996000 |
2022-08-08 | $0.2031000 | $0.2031000 | $0.2031000 | $0.2031000 |
2022-08-10 | $0.1837000 | $0.2067000 | $0.2067000 | $0.1812000 |
2022-08-11 | $0.2067000 | $0.1963000 | $0.2085000 | $0.1931000 |
2022-08-12 | $0.1963000 | $0.2036000 | $0.2065000 | $0.1942000 |
2022-08-13 | $0.2036000 | $0.2072000 | $0.2128000 | $0.2001000 |
2022-08-14 | $0.2072000 | $0.1993000 | $0.2106000 | $0.1956000 |
2022-08-15 | $0.1993000 | $0.1918000 | $0.2025000 | $0.1891000 |
2022-08-16 | $0.1918000 | $0.1808000 | $0.1954000 | $0.1805000 |
2022-08-17 | $0.1808000 | $0.1892000 | $0.1936000 | $0.1803000 |
2022-08-18 | $0.1892000 | $0.1706000 | $0.1952000 | $0.1560000 |
2022-08-19 | $0.1706000 | $0.1703000 | $0.1706000 | $0.1703000 |
2022-08-20 | $0.1566000 | $0.1579000 | $0.1639000 | $0.1540000 |
2022-08-21 | $0.1579000 | $0.1596000 | $0.1691000 | $0.1552000 |
2022-08-22 | $0.1596000 | $0.1480000 | $0.1601000 | $0.1190000 |
2022-08-23 | $0.1480000 | $0.1464000 | $0.1480000 | $0.1464000 |
2022-08-24 | $0.1449000 | $0.1584000 | $0.1609000 | $0.1361000 |
2022-08-25 | $0.1584000 | $0.1581000 | $0.1662000 | $0.1553000 |
2022-08-26 | $0.1581000 | $0.1382000 | $0.1673000 | $0.1370000 |
2022-08-27 | $0.1382000 | $0.1381000 | $0.1382000 | $0.1381000 |
2022-08-28 | $0.1503000 | $0.1463000 | $0.1595000 | $0.1461000 |
2022-08-29 | $0.1463000 | $0.1575000 | $0.1578000 | $0.1378000 |
2022-08-30 | $0.1575000 | $0.1574000 | $0.1640000 | $0.1476000 |
2022-08-31 | $0.1574000 | $0.1574000 | $0.1574000 | $0.1574000 |
2022-09-02 | $0.1390000 | $0.1455000 | $0.1461000 | $0.1376000 |
2022-09-03 | $0.1455000 | $0.1421000 | $0.1458000 | $0.1383000 |
2022-09-04 | $0.1421000 | $0.1419000 | $0.1421000 | $0.1419000 |
2022-09-07 | $0.1503000 | $0.1596000 | $0.1596000 | $0.1400000 |
2022-09-08 | $0.1596000 | $0.1588000 | $0.1596000 | $0.1588000 |
2022-09-09 | $0.1679000 | $0.1678000 | $0.1725000 | $0.1597000 |
2022-09-10 | $0.1678000 | $0.1585000 | $0.1701000 | $0.1560000 |
2022-09-11 | $0.1585000 | $0.1591000 | $0.1681000 | $0.1551000 |
2022-09-12 | $0.1591000 | $0.1614000 | $0.1614000 | $0.1591000 |
2022-09-16 | $0.1477000 | $0.1408000 | $0.1500000 | $0.1395000 |
2022-09-17 | $0.1408000 | $0.1408000 | $0.1408000 | $0.1408000 |
2022-10-25 | $0.1772000 | $0.1867000 | $0.2035000 | $0.1772000 |
2022-10-26 | $0.1867000 | $0.1950000 | $0.1950000 | $0.1867000 |
2022-10-28 | $0.1955000 | $0.1939000 | $0.1964000 | $0.1809000 |
2022-10-29 | $0.1939000 | $0.1940000 | $0.1940000 | $0.1939000 |
2022-11-03 | $0.1792000 | $0.1666000 | $0.1867000 | $0.1530000 |
2022-11-04 | $0.1666000 | $0.1666000 | $0.1666000 | $0.1666000 |
2022-11-07 | $0.1750000 | $0.1746000 | $0.1760000 | $0.1698000 |
2022-11-08 | $0.1746000 | $0.1746000 | $0.1746000 | $0.1746000 |
2022-11-16 | $0.2063000 | $0.2185000 | $0.2200000 | $0.1913000 |
2022-11-17 | $0.2185000 | $0.2241000 | $0.2282000 | $0.2102000 |
2022-11-18 | $0.2241000 | $0.2194000 | $0.2453000 | $0.1791000 |
2022-11-19 | $0.2194000 | $0.2134000 | $0.2243000 | $0.2100000 |
2022-11-20 | $0.2134000 | $0.1853000 | $0.2255000 | $0.1850000 |
2022-11-21 | $0.1853000 | $0.1809000 | $0.1973000 | $0.1645000 |
2022-11-22 | $0.1809000 | $0.1987000 | $0.1996000 | $0.1796000 |
2022-11-23 | $0.1987000 | $0.1945000 | $0.2091000 | $0.1916000 |
2022-11-24 | $0.1945000 | $0.1979000 | $0.2009000 | $0.1906000 |
2022-11-25 | $0.1979000 | $0.1991000 | $0.2070000 | $0.1905000 |
2022-11-26 | $0.1991000 | $0.2097000 | $0.2304000 | $0.1989000 |
2022-11-27 | $0.2097000 | $0.2332000 | $0.2405000 | $0.2095000 |
2022-11-28 | $0.2332000 | $0.2181000 | $0.2344000 | $0.2152000 |
2022-11-29 | $0.2181000 | $0.2311000 | $0.2724000 | $0.2168000 |
2022-11-30 | $0.2311000 | $0.2311000 | $0.2311000 | $0.2311000 |
2022-12-14 | $0.2490000 | $0.2432000 | $0.2527000 | $0.2379000 |
2022-12-15 | $0.2432000 | $0.2350000 | $0.2434000 | $0.2280000 |
2022-12-16 | $0.2350000 | $0.2195000 | $0.2577000 | $0.2137000 |
2022-12-17 | $0.2195000 | $0.2192000 | $0.2250000 | $0.2112000 |
2022-12-18 | $0.2192000 | $0.2203000 | $0.2299000 | $0.2113000 |
2022-12-19 | $0.2203000 | $0.2001000 | $0.2224000 | $0.1948000 |
2022-12-20 | $0.2001000 | $0.2065000 | $0.2090000 | $0.1915000 |
2022-12-21 | $0.2065000 | $0.2065000 | $0.2065000 | $0.2065000 |
2022-12-22 | $0.1737000 | $0.1808000 | $0.1814000 | $0.1705000 |
2022-12-23 | $0.1808000 | $0.1691000 | $0.1856000 | $0.1682000 |
2022-12-24 | $0.1691000 | $0.1721000 | $0.1725000 | $0.1671000 |
2022-12-25 | $0.1721000 | $0.1712000 | $0.1724000 | $0.1668000 |
2022-12-26 | $0.1712000 | $0.1717000 | $0.1727000 | $0.1560000 |
2022-12-27 | $0.1717000 | $0.1714000 | $0.1727000 | $0.1673000 |
2022-12-28 | $0.1714000 | $0.1597000 | $0.1718000 | $0.1558000 |
2022-12-29 | $0.1597000 | $0.1465000 | $0.1600000 | $0.1448000 |
2022-12-30 | $0.1465000 | $0.1540000 | $0.1540000 | $0.1465000 |
2022-12-31 | $0.1540000 | $0.1841000 | $0.1966000 | $0.1502000 |
2023-01-01 | $0.1841000 | $0.1846000 | $0.1877000 | $0.1706000 |
2023-01-02 | $0.1846000 | $0.1846000 | $0.1846000 | $0.1846000 |
2023-01-03 | $0.1767000 | $0.1734000 | $0.1784000 | $0.1678000 |
2023-01-04 | $0.1734000 | $0.1775000 | $0.1787000 | $0.1666000 |
2023-01-05 | $0.1775000 | $0.1760000 | $0.1782000 | $0.1706000 |
2023-01-06 | $0.1760000 | $0.1898000 | $0.1911000 | $0.1726000 |
2023-01-07 | $0.1898000 | $0.1782000 | $0.1907000 | $0.1754000 |
2023-01-08 | $0.1782000 | $0.1799000 | $0.1822000 | $0.1766000 |
2023-01-09 | $0.1799000 | $0.1887000 | $0.1902000 | $0.1770000 |
2023-01-10 | $0.1887000 | $0.1932000 | $0.1962000 | $0.1848000 |
2023-01-11 | $0.1932000 | $0.1966000 | $0.1966000 | $0.1801000 |
2023-01-12 | $0.1966000 | $0.1993000 | $0.2035000 | $0.1905000 |
2023-01-13 | $0.1993000 | $0.2059000 | $0.2077000 | $0.1944000 |
2023-01-14 | $0.2059000 | $0.2033000 | $0.2177000 | $0.1983000 |
2023-01-15 | $0.2033000 | $0.2165000 | $0.2180000 | $0.2007000 |
2023-01-16 | $0.2165000 | $0.2165000 | $0.2287000 | $0.2017000 |
2023-01-17 | $0.2165000 | $0.2165000 | $0.2165000 | $0.2165000 |
2023-01-18 | $0.2126000 | $0.1854000 | $0.2151000 | $0.1759000 |
2023-01-19 | $0.2165000 | $0.2165000 | $0.2165000 | $0.2165000 |
2023-01-20 | $0.1837000 | $0.1964000 | $0.2018000 | $0.1632000 |
2023-01-21 | $0.2165000 | $0.2150000 | $0.2165000 | $0.2150000 |
2023-01-22 | $0.2150000 | $0.1902000 | $0.2151000 | $0.1873000 |
2023-01-23 | $0.1902000 | $0.1925000 | $0.1925000 | $0.1902000 |
2023-01-24 | $0.1863000 | $0.1901000 | $0.2028000 | $0.1848000 |
2023-01-25 | $0.1901000 | $0.1990000 | $0.1993000 | $0.1780000 |
2023-01-26 | $0.1990000 | $0.1869000 | $0.2002000 | $0.1750000 |
2023-01-27 | $0.1869000 | $0.1905000 | $0.1999000 | $0.1797000 |
2023-01-28 | $0.1905000 | $0.2006000 | $0.2020000 | $0.1867000 |
2023-01-29 | $0.2006000 | $0.1883000 | $0.2071000 | $0.1779000 |
2023-01-30 | $0.1883000 | $0.1589000 | $0.1928000 | $0.1402000 |
2023-01-31 | $0.1589000 | $0.1572000 | $0.1701000 | $0.1400000 |
2023-02-01 | $0.1572000 | $0.1542000 | $0.1575000 | $0.1515000 |
2023-02-02 | $0.1542000 | $0.1681000 | $0.1776000 | $0.1542000 |
2023-02-03 | $0.1681000 | $0.1638000 | $0.1696000 | $0.1589000 |
2023-02-04 | $0.1638000 | $0.1655000 | $0.1692000 | $0.1609000 |
2023-02-05 | $0.1655000 | $0.1613000 | $0.1748000 | $0.1514000 |
2023-02-06 | $0.1613000 | $0.1632000 | $0.1667000 | $0.1525000 |
2023-02-07 | $0.1632000 | $0.1784000 | $0.1915000 | $0.1501000 |
2023-02-08 | $0.1784000 | $0.1662000 | $0.1793000 | $0.1564000 |
2023-02-09 | $0.1662000 | $0.1575000 | $0.1691000 | $0.1522000 |
2023-02-10 | $0.1575000 | $0.1532000 | $0.1579000 | $0.1446000 |
2023-02-11 | $0.1532000 | $0.1456000 | $0.1542000 | $0.1410000 |
2023-02-12 | $0.1456000 | $0.1530000 | $0.1582000 | $0.1424000 |
2023-02-13 | $0.1530000 | $0.1444000 | $0.1614000 | $0.1410000 |
2023-02-14 | $0.1444000 | $0.1799000 | $0.1799000 | $0.1355000 |
2023-02-15 | $0.1799000 | $0.1769000 | $0.1848000 | $0.1704000 |
2023-02-16 | $0.1769000 | $0.1635000 | $0.1770000 | $0.1573000 |
2023-02-17 | $0.1635000 | $0.1779000 | $0.1782000 | $0.1630000 |
2023-02-18 | $0.1779000 | $0.1792000 | $0.1793000 | $0.1647000 |
2023-02-19 | $0.1792000 | $0.1792000 | $0.1792000 | $0.1792000 |
2023-02-20 | $0.1799000 | $0.1882000 | $0.1945000 | $0.1737000 |
2023-02-21 | $0.1882000 | $0.1858000 | $0.2015000 | $0.1810000 |
2023-02-22 | $0.1858000 | $0.1935000 | $0.1983000 | $0.1794000 |
2023-02-23 | $0.1935000 | $0.2042000 | $0.2069000 | $0.1895000 |
2023-02-24 | $0.2042000 | $0.1859000 | $0.2069000 | $0.1810000 |
2023-02-25 | $0.1859000 | $0.2054000 | $0.2069000 | $0.1792000 |
2023-02-26 | $0.2054000 | $0.2054000 | $0.2054000 | $0.2054000 |
2023-02-27 | $0.2119000 | $0.2192000 | $0.2253000 | $0.2005000 |
2023-02-28 | $0.2192000 | $0.2067000 | $0.2254000 | $0.2055000 |
2023-03-01 | $0.2067000 | $0.2158000 | $0.2180000 | $0.1917000 |
2023-03-02 | $0.2158000 | $0.2098000 | $0.2219000 | $0.1870000 |
2023-03-03 | $0.2098000 | $0.2071000 | $0.2102000 | $0.1941000 |
2023-03-04 | $0.2071000 | $0.2114000 | $0.2150000 | $0.2042000 |
2023-03-05 | $0.2114000 | $0.2028000 | $0.2300000 | $0.1997000 |
2023-03-06 | $0.2028000 | $0.2079000 | $0.2092000 | $0.1937000 |
2023-03-07 | $0.2079000 | $0.2082000 | $0.2095000 | $0.2034000 |
2023-03-08 | $0.2064000 | $0.1933000 | $0.2071000 | $0.1895000 |
2023-03-09 | $0.1977000 | $0.1705000 | $0.1935000 | $0.1678000 |
2023-03-10 | $0.1705000 | $0.1671000 | $0.1994000 | $0.1556000 |
2023-03-11 | $0.1671000 | $0.1663000 | $0.1895000 | $0.1492000 |
2023-03-12 | $0.1663000 | $0.1793000 | $0.1813000 | $0.1609000 |
2023-03-13 | $0.1793000 | $0.1906000 | $0.1970000 | $0.1626000 |
2023-03-14 | $0.1906000 | $0.1811000 | $0.2043000 | $0.1760000 |
2023-03-15 | $0.1811000 | $0.1911000 | $0.1928000 | $0.1729000 |
2023-03-16 | $0.1911000 | $0.1989000 | $0.2096000 | $0.1729000 |
2023-03-17 | $0.1989000 | $0.2243000 | $0.2496000 | $0.1944000 |
2023-03-18 | $0.2243000 | $0.2008000 | $0.2238000 | $0.1809000 |
2023-03-19 | $0.2008000 | $0.2026000 | $0.2303000 | $0.1880000 |
2023-03-20 | $0.2026000 | $0.2057000 | $0.2309000 | $0.1947000 |
2023-03-21 | $0.2057000 | $0.2057000 | $0.2057000 | $0.2050000 |
2023-03-22 | $0.2200000 | $0.1923000 | $0.2285000 | $0.1717000 |
2023-03-23 | $0.1923000 | $0.1926000 | $0.1927000 | $0.1922000 |
2023-03-24 | $0.1992000 | $0.1934000 | $0.2097000 | $0.1853000 |
2023-03-25 | $0.1934000 | $0.1850000 | $0.1990000 | $0.1794000 |
2023-03-26 | $0.1850000 | $0.1850000 | $0.1854000 | $0.1846000 |
2023-03-27 | $0.1852000 | $0.1773000 | $0.2053000 | $0.1698000 |
2023-03-28 | $0.1773000 | $0.1921000 | $0.2011000 | $0.1800000 |
2023-03-29 | $0.1921000 | $0.2061000 | $0.2107000 | $0.1738000 |
2023-03-30 | $0.2061000 | $0.1889000 | $0.2083000 | $0.1732000 |
2023-03-31 | $0.1889000 | $0.1826000 | $0.2015000 | $0.1760000 |
2023-04-01 | $0.1939000 | $0.1805000 | $0.1985000 | $0.1770000 |
2023-04-02 | $0.1733000 | $0.1797000 | $0.1909000 | $0.1641000 |
2023-04-03 | $0.1797000 | $0.1628000 | $0.1838000 | $0.1561000 |
2023-04-04 | $0.1628000 | $0.1725000 | $0.1894000 | $0.1606000 |
2023-04-05 | $0.1725000 | $0.1764000 | $0.1832000 | $0.1414000 |
2023-04-06 | $0.1764000 | $0.1759000 | $0.1781000 | $0.1528000 |
2023-04-07 | $0.1759000 | $0.1759000 | $0.1760000 | $0.1758000 |
2023-04-09 | $0.1817000 | $0.1831000 | $0.1951000 | $0.1756000 |
2023-04-10 | $0.1724000 | $0.1723000 | $0.1729000 | $0.1722000 |
2023-04-11 | $0.1963000 | $0.1806000 | $0.1963000 | $0.1578000 |
2023-04-12 | $0.1806000 | $0.1704000 | $0.1852000 | $0.1473000 |
2023-04-13 | $0.1704000 | $0.1802000 | $0.1811000 | $0.1583000 |
2023-04-14 | $0.1802000 | $0.1685000 | $0.1883000 | $0.1512000 |
2023-04-15 | $0.1685000 | $0.1621000 | $0.1763000 | $0.1502000 |
2023-04-16 | $0.1686000 | $0.1648000 | $0.1742000 | $0.1527000 |
2023-04-17 | $0.1580000 | $0.1707000 | $0.2107000 | $0.1519000 |
2023-04-18 | $0.1636000 | $0.1765000 | $0.1765000 | $0.1523000 |
2023-04-19 | $0.1597000 | $0.1589000 | $0.1631000 | $0.1462000 |
2023-04-20 | $0.1589000 | $0.1586000 | $0.1591000 | $0.1583000 |
2023-04-21 | $0.1515000 | $0.1403000 | $0.1508000 | $0.1221000 |
2023-04-22 | $0.1403000 | $0.1402000 | $0.1404000 | $0.1401000 |
2023-04-23 | $0.1479000 | $0.1403000 | $0.1540000 | $0.1346000 |
2023-04-24 | $0.1403000 | $0.1405000 | $0.1406000 | $0.1401000 |
2023-04-25 | $0.1376000 | $0.1318000 | $0.1494000 | $0.1272000 |
2023-04-26 | $0.1318000 | $0.1460000 | $0.1493000 | $0.1288000 |
2023-04-27 | $0.1460000 | $0.1427000 | $0.1558000 | $0.1318000 |
2023-04-28 | $0.1427000 | $0.1482000 | $0.1485000 | $0.1286000 |
2023-04-29 | $0.1482000 | $0.1570000 | $0.1580000 | $0.1365000 |
2023-04-30 | $0.1570000 | $0.1569000 | $0.1571000 | $0.1569000 |
2023-05-02 | $0.1446000 | $0.1464000 | $0.1488000 | $0.1245000 |
2023-05-03 | $0.1464000 | $0.1472000 | $0.1503000 | $0.1236000 |
2023-05-04 | $0.1386000 | $0.1394000 | $0.1394000 | $0.1218000 |
2023-05-05 | $0.1280000 | $0.1410000 | $0.1442000 | $0.1246000 |
2023-05-06 | $0.1410000 | $0.1409000 | $0.1412000 | $0.1408000 |
2023-05-07 | $0.1343000 | $0.1065000 | $0.1330000 | $0.0990100 |
2023-05-08 | $0.1065000 | $0.1543000 | $0.1776000 | $0.1044000 |
2023-05-09 | $0.1543000 | $0.1480000 | $0.1557000 | $0.1218000 |
2023-05-10 | $0.1480000 | $0.1477000 | $0.1480000 | $0.1477000 |
2023-05-12 | $0.1374000 | $0.1247000 | $0.1390000 | $0.1219000 |
2023-05-13 | $0.1247000 | $0.1314000 | $0.1502000 | $0.1232000 |
2023-05-14 | $0.1314000 | $0.1314000 | $0.1315000 | $0.1313000 |
2023-05-15 | $0.1290000 | $0.1459000 | $0.1473000 | $0.1276000 |
2023-05-16 | $0.1459000 | $0.1414000 | $0.1466000 | $0.1245000 |
2023-05-17 | $0.1414000 | $0.1312000 | $0.1450000 | $0.1260000 |
2023-05-18 | $0.1368000 | $0.1393000 | $0.1393000 | $0.1271000 |
2023-05-19 | $0.1335000 | $0.1483000 | $0.1486000 | $0.1319000 |
2023-05-20 | $0.1483000 | $0.1344000 | $0.1495000 | $0.1327000 |
2023-05-21 | $0.1344000 | $0.1406000 | $0.1456000 | $0.1268000 |
2023-05-22 | $0.1406000 | $0.1452000 | $0.1454000 | $0.1275000 |
2023-05-23 | $0.1451000 | $0.1390000 | $0.1505000 | $0.1200000 |
2023-05-24 | $0.1390000 | $0.1286000 | $0.1363000 | $0.1151000 |
2023-05-25 | $0.1286000 | $0.1391000 | $0.1404000 | $0.1189000 |
2023-05-26 | $0.1391000 | $0.1169000 | $0.1429000 | $0.1163000 |
2023-05-27 | $0.1169000 | $0.1088000 | $0.1309000 | $0.1002000 |
2023-05-28 | $0.1088000 | $0.1160000 | $0.1274000 | $0.1108000 |
2023-05-29 | $0.1160000 | $0.1043000 | $0.1262000 | $0.0998000 |
2023-05-30 | $0.1043000 | $0.1205000 | $0.1485000 | $0.1030000 |
2023-05-31 | $0.1205000 | $0.1206000 | $0.1206000 | $0.1203000 |
Pair | Exchange |
---|---|
ZCN/ETH | bilaxy |
ZCN/BTC | bitfinex |
ZCN/ETH | bitfinex |
ZCN/USD | bitfinex |
ZCN/ETH | ethermium |
ZCN/BTC | ethfinex |
ZCN/ETH | ethfinex |
ZCN/USD | ethfinex |
ZCN/ETH | gateio |
ZCN/USDT | gateio |
ZCN/ETH | idex |
ZCN/BTC | novaexchange |
ZCN/DOGE | novaexchange |
ZCN/ETH | novaexchange |
0chain is a free decentralized scalable cloud platform, that offers sub-second finality, and self-forking capability to support multiple chains specific to an application, vertical, or geo-location. It provides a zero-cost, fast finality, infinitely scalable blockchain for web and IoT applications.
ZCN is an Ethereum-based token that powers the platform.
Sorry, detailed technology about 0Chain is not currently available
Sorry, detailed features about 0Chain is not currently available