ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ZCNETH 0chain

0.000028
0.00000010 (0.35%)
08:21:54 - Realtime Data

ZCNETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.000028 -0.00000100 -3.39% 0.00003 0.000031 0.000028 82,435.00
Jun 06 2024 0.00003 0.00 0.00% 0.000029 0.000033 0.000029 93,254.00
Jun 05 2024 0.00003 0.00000020 0.68% 0.000029 0.00003 0.000029 127,231.00
Jun 04 2024 0.000029 0.00000060 2.09% 0.000029 0.00003 0.000029 45,637.00
Jun 03 2024 0.000029 0.00000200 7.52% 0.000027 0.000044 0.000026 107,144.00
Jun 02 2024 0.000027 -0.00000200 -7.02% 0.000029 0.000029 0.000023 93,406.00
Jun 01 2024 0.000029 -0.00000100 -3.39% 0.00003 0.00003 0.000028 85,807.00
May 31 2024 0.00003 -0.00000100 -3.25% 0.000031 0.000031 0.000029 88,050.00
May 30 2024 0.000031 0.00000300 10.60% 0.000028 0.000031 0.000028 84,259.00
May 29 2024 0.000028 0.00000030 1.07% 0.000028 0.00003 0.000028 88,508.00
May 28 2024 0.000028 0.00000100 3.70% 0.000027 0.000028 0.000027 94,251.00
May 27 2024 0.000027 -0.00000050 -1.82% 0.000027 0.000028 0.000026 115,538.00
May 26 2024 0.000028 0.00000100 3.80% 0.000026 0.000028 0.000026 101,675.00
May 25 2024 0.000026 0.00000050 1.94% 0.000026 0.000027 0.000026 88,718.00
May 24 2024 0.000026 -0.00000100 -3.69% 0.000026 0.000028 0.000026 97,174.00
May 23 2024 0.000027 -0.00000090 -3.21% 0.000028 0.000028 0.000026 90,625.00
May 22 2024 0.000028 0.00 0.00% 0.000028 0.000029 0.000028 88,305.00
May 21 2024 0.000028 -0.00000060 -2.10% 0.000029 0.000031 0.000028 88,512.00
May 20 2024 0.000029 -0.00000400 -12.27% 0.000033 0.000033 0.000028 130,853.00
May 19 2024 0.000033 -0.00000200 -5.80% 0.000035 0.000035 0.000032 94,706.00
May 18 2024 0.000035 -0.00000100 -2.82% 0.000036 0.000039 0.000034 87,927.00
May 17 2024 0.000036 -0.00000200 -5.26% 0.000038 0.000038 0.000035 90,081.00
May 16 2024 0.000038 0.00000300 8.60% 0.000035 0.000038 0.000035 89,502.00
May 15 2024 0.000035 -0.00000200 -5.35% 0.000037 0.000038 0.000035 84,602.00
May 14 2024 0.000037 0.00000050 1.36% 0.000037 0.000052 0.000037 88,149.00
May 13 2024 0.000037 0.00000010 0.27% 0.000037 0.000042 0.000036 118,679.00
May 12 2024 0.000037 0.00000040 1.10% 0.000036 0.000039 0.000036 87,623.00
May 11 2024 0.000036 0.00000020 0.55% 0.000036 0.000039 0.000035 86,027.00
May 10 2024 0.000036 -0.00000050 -1.36% 0.000037 0.000052 0.000036 79,153.00
May 09 2024 0.000037 -0.00000050 -1.34% 0.000037 0.000041 0.000036 88,201.00
May 08 2024 0.000037 -0.00000300 -7.50% 0.00004 0.00004 0.000036 88,296.00
May 07 2024 0.00004 0.00000050 1.27% 0.00004 0.00004 0.000039 81,994.00
May 06 2024 0.00004 -0.00000100 -2.44% 0.000041 0.000041 0.000038 105,473.00
May 05 2024 0.000041 -0.00000200 -4.72% 0.000042 0.000043 0.00004 75,990.00
May 04 2024 0.000042 -0.00000100 -2.30% 0.000043 0.000045 0.000042 73,662.00
May 03 2024 0.000043 0.00000100 2.37% 0.000042 0.000044 0.000041 79,789.00
May 02 2024 0.000042 0.00000060 1.44% 0.000042 0.000043 0.00004 79,991.00
May 01 2024 0.000042 -0.00000100 -2.34% 0.000043 0.000044 0.000041 80,938.00
Apr 30 2024 0.000043 0.00000200 4.91% 0.000041 0.000045 0.00004 75,265.00
Apr 29 2024 0.000041 0.00000200 5.17% 0.00004 0.000041 0.000038 134,080.00
Apr 28 2024 0.000039 0.00 0.00% 0.000039 0.000039 0.000038 79,372.00
Apr 27 2024 0.000039 -0.00000100 -2.52% 0.00004 0.00004 0.000038 79,454.00
Apr 26 2024 0.00004 0.00000100 2.61% 0.000038 0.00004 0.000038 82,139.00
Apr 25 2024 0.000038 -0.00000500 -11.49% 0.000044 0.000044 0.000038 74,345.00
Apr 24 2024 0.000044 -0.00000080 -1.81% 0.000044 0.000046 0.000043 67,491.00
Apr 23 2024 0.000044 -0.00000200 -4.32% 0.000046 0.000047 0.000042 68,351.00
Apr 22 2024 0.000046 -0.00000200 -4.17% 0.000047 0.000048 0.000045 103,464.00
Apr 21 2024 0.000048 0.00000200 4.33% 0.000046 0.000048 0.000045 66,175.00
Apr 20 2024 0.000046 -0.00000100 -2.11% 0.000047 0.000047 0.000046 68,551.00
Apr 19 2024 0.000047 0.00000300 6.80% 0.000044 0.00005 0.000043 73,445.00
Apr 18 2024 0.000044 0.00000020 0.46% 0.000044 0.000046 0.000044 78,804.00
Apr 17 2024 0.000044 -0.00000100 -2.22% 0.000045 0.000046 0.000044 73,512.00
Apr 16 2024 0.000045 0.00000300 7.16% 0.000042 0.000047 0.000042 70,414.00
Apr 15 2024 0.000042 -0.00000300 -6.67% 0.000045 0.000048 0.000037 126,955.00
Apr 14 2024 0.000045 0.00000200 4.65% 0.000043 0.000046 0.000041 71,917.00
Apr 13 2024 0.000043 -0.00000500 -10.40% 0.000048 0.000051 0.000041 62,952.00
Apr 12 2024 0.000048 0.00000200 4.37% 0.000046 0.000049 0.000045 58,517.00
Apr 11 2024 0.000046 0.00000200 4.55% 0.000044 0.000049 0.000042 65,158.00
Apr 10 2024 0.000044 0.00000020 0.46% 0.000044 0.000045 0.000043 62,641.00
Apr 09 2024 0.000044 0.00000070 1.62% 0.000043 0.000044 0.000042 63,188.00
Apr 08 2024 0.000043 -0.00000200 -4.40% 0.000045 0.000048 0.000043 104,371.00
Apr 07 2024 0.000046 0.00 0.00% 0.000046 0.000046 0.000043 67,435.00
Apr 06 2024 0.000046 -0.00000200 -4.17% 0.000048 0.000048 0.000046 65,089.00
Apr 05 2024 0.000048 0.00000100 2.13% 0.000047 0.000049 0.000045 62,831.00
Apr 04 2024 0.000047 -0.00000400 -7.84% 0.000051 0.000051 0.000045 63,093.00
Apr 03 2024 0.000051 -0.000077 -60.09% 0.000051 0.000053 0.000049 61,570.00
Apr 02 2024 0.000128 0.000077 149.51% 0.000052 0.000128 0.000047 55,642.00
Apr 01 2024 0.000052 0.00000200 4.01% 0.00005 0.000052 0.000047 99,322.00
Mar 31 2024 0.00005 -0.00000300 -5.71% 0.000053 0.000056 0.00005 46,757.00
Mar 30 2024 0.000053 0.00000200 4.00% 0.00005 0.000054 0.00005 53,449.00
Mar 29 2024 0.00005 0.00000400 8.70% 0.000046 0.000055 0.000046 61,950.00
Mar 28 2024 0.000046 -0.00000500 -9.71% 0.000052 0.000053 0.000046 78,303.00
Mar 27 2024 0.000052 -0.00000500 -8.83% 0.000058 0.000065 0.000046 74,880.00
Mar 26 2024 0.000057 -0.00000200 -3.41% 0.000059 0.00006 0.000054 75,414.00
Mar 25 2024 0.000059 0.00000200 3.50% 0.000057 0.000062 0.000053 131,489.00
Mar 24 2024 0.000057 0.00000060 1.06% 0.000057 0.000059 0.000055 80,675.00
Mar 23 2024 0.000057 0.00000100 1.81% 0.000055 0.000065 0.000054 82,447.00
Mar 22 2024 0.000055 0.00000500 10.00% 0.00005 0.000055 0.00005 86,042.00
Mar 21 2024 0.00005 -0.00000300 -5.63% 0.000053 0.000053 0.000047 94,582.00
Mar 20 2024 0.000053 0.00000300 5.92% 0.000051 0.000056 0.00005 86,349.00
Mar 19 2024 0.000051 -0.00000200 -3.78% 0.000053 0.000057 0.00005 86,439.00
Mar 18 2024 0.000053 0.00000080 1.54% 0.000052 0.000056 0.000052 61,045.00
Mar 17 2024 0.000052 -0.00000700 -11.90% 0.000059 0.000061 0.000052 78,103.00
Mar 16 2024 0.000059 0.00000300 5.40% 0.000056 0.000059 0.000054 76,133.00
Mar 15 2024 0.000056 0.00000400 7.71% 0.000052 0.000062 0.000051 79,186.00
Mar 14 2024 0.000052 0.00000200 3.98% 0.00005 0.00006 0.000049 74,326.00
Mar 13 2024 0.00005 0.00000010 0.20% 0.00005 0.000053 0.000049 81,864.00
Mar 12 2024 0.00005 -0.00000200 -3.83% 0.000052 0.000054 0.000047 85,064.00
Mar 11 2024 0.000052 -0.00000300 -5.43% 0.000055 0.000061 0.000051 75,113.00
Mar 10 2024 0.000055 0.00000040 0.73% 0.000055 0.000056 0.000054 79,256.00
Mar 09 2024 0.000055 -0.00000200 -3.54% 0.000057 0.000058 0.000054 76,254.00

Your Recent History

Delayed Upgrade Clock