ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ZCNUSD 0chain

0.074887
0.000034 (0.05%)
00:46:17 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
0chain ZCNUSD Crypto 3,616,996 Not Mineable
  Change % Change Current Price Bid Offer
0.000034 0.05% 0.074887 0.074197 0.075922
Open High Low Prev. Close 52 Week Range
0.07489 0.074984 0.074048 0.074852 0.038559 - 0.420472
Exchange Time Size Trade Price Currency
GATE 01:50:34 105.56 0.074731 USD
Price x Volume Volume Base Symbol Related Pairs
2,578.79 34,585.04 ZCN ZCNEUR ZCNGBP ZCNBTC

ZCNUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0834920.0847510.07316812,417,101.32-0.008606-10.31%
1 Month0.1106760.1481890.0731683,191,379.62-0.035789-32.34%
3 Months0.1285810.235540.0713421,122,276.52-0.053694-41.76%
6 Months0.239250.4204720.071342555,950.59-0.164363-68.70%
1 Year0.1352720.4204720.038559327,743.55-0.060385-44.64%
3 Years0.303497201.660.038559135,511.41-0.22861-75.33%
5 Years0.18191201.660.038559108,612.69-0.107023-58.83%

ZCNUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2024 0.075878 -0.004022 -5.03% 0.079856 0.082135 0.073168 15,679.00
Jul 22 2024 0.0799 0.002761 3.58% 0.075972 0.081196 0.075454 85,505,904.00
Jul 21 2024 0.077139 -0.001064 -1.36% 0.078079 0.078533 0.076137 1,133,405.00
Jul 20 2024 0.078202 0.0007 0.90% 0.077483 0.078932 0.076976 52,083.00
Jul 19 2024 0.077502 0.002027 2.69% 0.075187 0.07825 0.074658 64,190.00
Jul 18 2024 0.075475 -0.003901 -4.91% 0.07934 0.080252 0.073973 100,682.00
Jul 17 2024 0.079376 -0.004818 -5.72% 0.083492 0.084751 0.079071 47,761.00
Jul 16 2024 0.084194 0.002939 3.62% 0.081278 0.084754 0.078403 55,370.00
Jul 15 2024 0.081255 0.00501 6.57% 0.075972 0.083075 0.075431 146,898.00
Jul 14 2024 0.076245 0.000926 1.23% 0.075972 0.076771 0.075432 133,378.00
Jul 13 2024 0.075319 -0.000781 -1.03% 0.076101 0.076404 0.075312 134,379.00
Jul 12 2024 0.0761 -0.000151 -0.20% 0.075895 0.076938 0.074639 127,062.00
Jul 11 2024 0.076251 0.000553 0.73% 0.075566 0.077121 0.074582 140,296.00
Jul 10 2024 0.075698 -0.000445 -0.58% 0.075956 0.077033 0.075142 125,895.00
Jul 09 2024 0.076142 0.000463 0.61% 0.075688 0.076353 0.074284 81,681.00
Jul 08 2024 0.07568 -0.000034 -0.04% 0.110676 0.11774 0.073309 134,176.00
Jul 07 2024 0.075713 -0.00401 -5.03% 0.079612 0.080497 0.075603 132,772.00
Jul 06 2024 0.079724 0.004874 6.51% 0.074802 0.080387 0.074608 93,009.00
Jul 05 2024 0.07485 -0.004427 -5.58% 0.078603 0.081017 0.074068 125,983.00
Jul 04 2024 0.079277 -0.005729 -6.74% 0.085083 0.085617 0.078893 93,212.00
Jul 03 2024 0.085007 -0.003482 -3.93% 0.088524 0.088647 0.083914 114,244.00
Jul 02 2024 0.088488 0.008386 10.47% 0.080068 0.089 0.079984 88,345.00
Jul 01 2024 0.080102 0.000403 0.51% 0.110676 0.148189 0.077743 113,986.00
Jun 30 2024 0.079699 -0.002911 -3.52% 0.082662 0.089382 0.076619 101,957.00
Jun 29 2024 0.08261 0.000942 1.15% 0.081667 0.082944 0.081657 122,138.00
Jun 28 2024 0.081668 0.003853 4.95% 0.077946 0.081705 0.077343 118,380.00
Jun 27 2024 0.077815 -0.002987 -3.70% 0.080846 0.082905 0.076604 114,508.00
Jun 26 2024 0.080802 0.000704 0.88% 0.110676 0.11774 0.079403 141,240.00
Jun 25 2024 0.080098 -0.000041 -0.05% 0.080212 0.080855 0.07927 120,683.00
Jun 24 2024 0.08014 -0.010126 -11.22% 0.090249 0.090645 0.071342 110,102.00
Jun 23 2024 0.090266 -0.005123 -5.37% 0.095388 0.095818 0.089187 112,016.00
Jun 22 2024 0.095389 -0.00978 -9.30% 0.105236 0.105241 0.095352 94,706.00
See More Historical Prices ยป