Market Cap:

0chain 0chain (ZCN)

0.089345 USD (-9.34%)
0.00001402 BTC (-5.87%)
0.00041674 ETH (-1.27%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,573,815 USD
561 BTC
16,669 ETH
Volume (24h)
10,038 USD
1.58 BTC
46.82 ETH
Circulating Supply
40,000,000 ZCN
Total Supply
400,000,000 ZCN

Historical data for 0chain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.095061 0.116730 0.088736 0.096808 8,841 3,802,433
Sep 23, 2018 0.110101 0.111093 0.090759 0.104215 7,366 4,404,058
Sep 22, 2018 0.093011 0.115335 0.089806 0.109341 5,668 3,720,455
Sep 21, 2018 0.091069 0.114440 0.085112 0.097354 5,254 3,642,765
Sep 20, 2018 0.083295 0.094888 0.081193 0.094160 17,528 3,331,811
Sep 19, 2018 0.084904 0.095377 0.072537 0.090000 7,382 3,396,147
Sep 18, 2018 0.083632 0.090611 0.072190 0.077287 5,022 3,345,284
Sep 17, 2018 0.089867 0.105442 0.074612 0.080928 7,175 3,594,669
Sep 16, 2018 0.085608 0.103522 0.075335 0.103522 3,684 3,424,304
Sep 15, 2018 0.088929 0.096292 0.081101 0.089705 8,126 3,557,175
Sep 14, 2018 0.092189 0.100685 0.086611 0.089074 10,351 3,687,542
Sep 13, 2018 0.090865 0.100969 0.078556 0.092879 14,927 3,634,602
Sep 12, 2018 0.090908 0.096170 0.079455 0.088377 10,083 3,636,310
Sep 11, 2018 0.101561 0.102145 0.087608 0.095421 8,359 4,062,426
Sep 10, 2018 0.104587 0.107068 0.096088 0.101426 8,883 4,183,494
Sep 09, 2018 0.098064 0.110399 0.094813 0.104816 11,182 3,922,548
Sep 08, 2018 0.104480 0.110192 0.095192 0.098447 11,060 4,179,194
Sep 07, 2018 0.119410 0.122868 0.103688 0.104481 10,036 4,776,405
Sep 06, 2018 0.121846 0.122941 0.112596 0.119264 9,887 4,873,831
Sep 05, 2018 0.149136 0.158029 0.122180 0.122180 6,355 5,965,422
Sep 04, 2018 0.152524 0.157121 0.147845 0.149283 20,696 6,100,958
Sep 03, 2018 0.167206 0.167664 0.151528 0.152502 22,596 6,688,221
Sep 02, 2018 0.156521 0.167907 0.153971 0.167083 21,786 6,260,836
Sep 01, 2018 0.148384 0.159500 0.147926 0.156501 21,058 5,935,356
Aug 31, 2018 0.221679 0.223129 0.143554 0.148364 5,912 8,867,170
Aug 30, 2018 0.155775 0.275799 0.123882 0.221424 48,307 6,231,012
Aug 29, 2018 0.157686 0.157686 0.147883 0.155650 8,958 6,307,426
Aug 28, 2018 0.154729 0.168396 0.150474 0.157848 19,251 6,189,146
Aug 27, 2018 0.153203 0.157749 0.132702 0.154517 30,428 6,128,122
Aug 26, 2018 0.158741 0.158741 0.150279 0.152092 17,174 6,349,641
* Earliest data in range (UTC time)
** Latest data in range (UTC time)