0chain Historical Data - ZCNUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
0chain (Cryptocurrency:ZCNUSD)
0chain (Cryptocurrency:ZCNUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
0chain	ZCNUSD	Crypto	5,129,751	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.014922	16.35%	0.10617	0.105455	0.1076

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.091183	0.106523	0.09078	0.091248	0.038559 - 0.420472

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:09:19	127.76	0.105835	USD

Price x Volume	Volume	Base Symbol	Related Pairs
7,027.29	66,740.88	ZCN	ZCNEUR	ZCNGBP	ZCNBTC

ZCNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.093101	0.180658	0.086004	50,698.63	0.013069	14.04%
1 Month	0.106103	0.180658	0.086004	84,227.00	0.000066	0.06%
3 Months	0.207706	0.420472	0.086004	81,359.94	-0.101536	-48.88%
6 Months	0.131936	0.420472	0.086004	71,479.75	-0.025766	-19.53%
1 Year	0.135272	0.420472	0.038559	85,642.80	-0.029102	-21.51%
3 Years	0.523342	201.66	0.038559	55,617.41	-0.417173	-79.71%
5 Years	0.18191	201.66	0.038559	46,765.00	-0.07574	-41.64%

ZCNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 Jun 2024	0.091135	-0.004171	-4.38%	0.095567	0.095576	0.088446	1,376.00
18 Jun 2024	0.095306	-0.000978	-1.02%	0.110676	0.11774	0.095079	57,388.00
17 Jun 2024	0.096285	-0.001751	-1.79%	0.097968	0.098927	0.094442	24,536.00
16 Jun 2024	0.098035	0.005828	6.32%	0.092212	0.100353	0.091277	33,302.00
15 Jun 2024	0.092207	0.004376	4.98%	0.087579	0.093937	0.086004	28,618.00
14 Jun 2024	0.087831	-0.003663	-4.00%	0.091401	0.180658	0.086701	108,141.00
13 Jun 2024	0.091495	-0.001225	-1.32%	0.093101	0.093906	0.087078	101,526.00
12 Jun 2024	0.09272	-0.004439	-4.57%	0.097202	0.097532	0.092583	115,260.00
11 Jun 2024	0.097159	-0.005076	-4.97%	0.110676	0.11774	0.097083	134,030.00
10 Jun 2024	0.102235	0.006117	6.36%	0.09605	0.102246	0.090273	99,228.00
09 Jun 2024	0.096118	-0.007621	-7.35%	0.103694	0.104925	0.09538	86,585.00
08 Jun 2024	0.103739	-0.008749	-7.78%	0.112432	0.113246	0.103604	80,115.00
07 Jun 2024	0.112487	-0.001578	-1.38%	0.11366	0.115154	0.111811	93,254.00
06 Jun 2024	0.114065	0.00234	2.09%	0.110676	0.161779	0.109217	127,231.00
05 Jun 2024	0.111726	0.003769	3.49%	0.108469	0.111963	0.107397	45,637.00
04 Jun 2024	0.107956	0.007412	7.37%	0.100426	0.10896	0.099625	107,144.00
03 Jun 2024	0.100545	-0.008131	-7.48%	0.108675	0.109298	0.087962	93,406.00
02 Jun 2024	0.108676	-0.00234	-2.11%	0.111775	0.111808	0.108187	85,807.00
01 Jun 2024	0.111016	-0.00437	-3.79%	0.115342	0.116605	0.107955	88,050.00
31 May 2024	0.115385	0.00883	8.29%	0.106596	0.115651	0.106285	84,259.00
30 May 2024	0.106555	-0.001086	-1.01%	0.10676	0.111724	0.104582	88,508.00
29 May 2024	0.107641	0.002892	2.76%	0.104895	0.108439	0.104364	94,251.00
28 May 2024	0.104749	-0.000434	-0.41%	0.110676	0.11774	0.102322	114,191.00
27 May 2024	0.105183	0.006627	6.72%	0.098628	0.105786	0.098159	101,675.00
26 May 2024	0.098556	0.002339	2.43%	0.096034	0.09956	0.095466	88,718.00
25 May 2024	0.096217	-0.005633	-5.53%	0.099161	0.103291	0.095303	97,174.00
24 May 2024	0.10185	-0.002927	-2.79%	0.104647	0.10713	0.097818	90,625.00
23 May 2024	0.104778	-0.001406	-1.32%	0.106103	0.108837	0.102802	88,305.00
22 May 2024	0.106184	0.001493	1.43%	0.104913	0.112748	0.103435	88,512.00
21 May 2024	0.104691	0.004661	4.66%	0.110676	0.223608	0.0987	130,853.00
20 May 2024	0.10003	-0.007756	-7.20%	0.107735	0.108311	0.099205	94,706.00
19 May 2024	0.107786	-0.001873	-1.71%	0.109725	0.1198	0.107	87,927.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions