ZCN
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.1216000 | $0.1212000 | $0.1229000 | $0.1189000 |
| 2023-09-09 | $0.1212000 | $0.1088000 | $0.1231000 | $0.0597 |
| 2023-11-25 | $0.1551000 | $0.1571000 | $0.1694000 | $0.1548000 |
| 2023-11-26 | $0.1571000 | $0.1566000 | $0.1576000 | $0.1562000 |
| 2023-11-27 | $0.1537000 | $0.1535000 | $0.1573000 | $0.1507000 |
| 2023-11-28 | $0.1535000 | $0.1484000 | $0.1574000 | $0.1475000 |
| 2023-11-29 | $0.1484000 | $0.1487000 | $0.1504000 | $0.1453000 |
| 2023-11-30 | $0.1487000 | $0.1485000 | $0.1488000 | $0.1474000 |
| 2023-12-01 | $0.1499000 | $0.1483000 | $0.1539000 | $0.1474000 |
| 2023-12-02 | $0.1483000 | $0.1546000 | $0.1596000 | $0.1499000 |
| 2023-12-03 | $0.1546000 | $0.1527000 | $0.1577000 | $0.1512000 |
| 2023-12-04 | $0.1527000 | $0.1579000 | $0.1622000 | $0.1498000 |
| 2023-12-05 | $0.1579000 | $0.1709000 | $0.1812000 | $0.1608000 |
| 2023-12-06 | $0.1709000 | $0.1492000 | $0.1771000 | $0.1442000 |
| 2023-12-07 | $0.1492000 | $0.1636000 | $0.1713000 | $0.1466000 |
| 2023-12-08 | $0.1636000 | $0.1643000 | $0.1643000 | $0.1626000 |
| 2023-12-10 | $0.1552000 | $0.1560000 | $0.1637000 | $0.1404000 |
| 2023-12-11 | $0.1560000 | $0.1412000 | $0.1475000 | $0.1395000 |
| 2023-12-12 | $0.1412000 | $0.1407000 | $0.1415000 | $0.1399000 |
| 2023-12-13 | $0.1385000 | $0.1415000 | $0.1445000 | $0.1354000 |
| 2023-12-14 | $0.1415000 | $0.1526000 | $0.1674000 | $0.1438000 |
| 2023-12-15 | $0.1526000 | $0.1524000 | $0.1544000 | $0.1503000 |
| 2023-12-17 | $0.1405000 | $0.1453000 | $0.1464000 | $0.1236000 |
| 2023-12-18 | $0.1453000 | $0.1318000 | $0.1478000 | $0.1298000 |
| 2023-12-19 | $0.1318000 | $0.1287000 | $0.1335000 | $0.1254000 |
| 2023-12-20 | $0.1287000 | $0.1398000 | $0.1416000 | $0.1268000 |
| 2023-12-21 | $0.1398000 | $0.1393000 | $0.1403000 | $0.1384000 |
| 2023-12-22 | $0.1546000 | $0.2482000 | $0.2496000 | $0.1601000 |
| 2023-12-23 | $0.2482000 | $0.2496000 | $0.2500000 | $0.2480000 |
| 2023-12-25 | $0.2222000 | $0.2238000 | $0.2354000 | $0.2210000 |
| 2023-12-26 | $0.2238000 | $0.2250000 | $0.2259000 | $0.2231000 |
| 2023-12-27 | $0.2327000 | $0.2680000 | $0.2756000 | $0.2411000 |
| 2023-12-28 | $0.2680000 | $0.2677000 | $0.2700000 | $0.2659000 |
| 2023-12-29 | $0.2481000 | $0.2907000 | $0.2953000 | $0.2369000 |
| 2023-12-30 | $0.2907000 | $0.2638000 | $0.2979000 | $0.2519000 |
| 2023-12-31 | $0.2638000 | $0.2652000 | $0.2655000 | $0.2637000 |
| 2024-01-01 | $0.3043000 | $0.3287000 | $0.3371000 | $0.3058000 |
| 2024-01-02 | $0.3287000 | $0.3096000 | $0.3424000 | $0.2882000 |
| 2024-01-03 | $0.3096000 | $0.3358000 | $0.3605000 | $0.2396000 |
| 2024-01-04 | $0.3358000 | $0.3640000 | $0.3656000 | $0.3261000 |
| 2024-01-05 | $0.3640000 | $0.3492000 | $0.3830000 | $0.3478000 |
| 2024-01-06 | $0.3492000 | $0.3676000 | $0.3804000 | $0.3425000 |
| 2024-01-07 | $0.3676000 | $0.2987000 | $0.3676000 | $0.2916000 |
| 2024-01-08 | $0.2987000 | $0.2982000 | $0.2991000 | $0.2964000 |
| 2024-01-09 | $0.3228000 | $0.3431000 | $0.3843000 | $0.3189000 |
| 2024-01-10 | $0.3431000 | $0.3725000 | $0.3799000 | $0.3293000 |
| 2024-01-11 | $0.3725000 | $0.3714000 | $0.3745000 | $0.3696000 |
| 2024-01-17 | $0.2944000 | $0.3102000 | $0.3256000 | $0.2839000 |
| 2024-01-18 | $0.3102000 | $0.3113000 | $0.3244000 | $0.2989000 |
| 2024-01-19 | $0.3113000 | $0.3115000 | $0.3120000 | $0.3087000 |
| 2024-01-20 | $0.2724000 | $0.2717000 | $0.2912000 | $0.2581000 |
| 2024-01-21 | $0.2717000 | $0.2721000 | $0.2735000 | $0.2715000 |
| 2024-01-22 | $0.2716000 | $0.2374000 | $0.2607000 | $0.2353000 |
| 2024-01-23 | $0.2374000 | $0.2396000 | $0.2564000 | $0.2203000 |
| 2024-01-24 | $0.2396000 | $0.2225000 | $0.2735000 | $0.2214000 |
| 2024-01-25 | $0.2225000 | $0.2204000 | $0.2344000 | $0.2144000 |
| 2024-01-26 | $0.2204000 | $0.2342000 | $0.2372000 | $0.2233000 |
| 2024-01-27 | $0.2342000 | $0.2420000 | $0.2717000 | $0.2288000 |
| 2024-01-28 | $0.2420000 | $0.2460000 | $0.2487000 | $0.2243000 |
| 2024-01-29 | $0.2460000 | $0.2957000 | $0.2957000 | $0.2517000 |
| 2024-01-30 | $0.2957000 | $0.2945000 | $0.2960000 | $0.2930000 |
| 2024-02-02 | $0.2398000 | $0.2495000 | $0.2656000 | $0.2396000 |
| 2024-02-03 | $0.2495000 | $0.2438000 | $0.2500000 | $0.2408000 |
| 2024-02-04 | $0.2438000 | $0.2433000 | $0.2460000 | $0.2355000 |
| 2024-02-05 | $0.2433000 | $0.2438000 | $0.2447000 | $0.2421000 |
| 2024-02-07 | $0.2590000 | $0.2490000 | $0.2657000 | $0.2439000 |
| 2024-02-08 | $0.2490000 | $0.2543000 | $0.2565000 | $0.2468000 |
| 2024-02-09 | $0.2543000 | $0.2553000 | $0.2564000 | $0.2543000 |
| 2024-02-10 | $0.2460000 | $0.2431000 | $0.2481000 | $0.2418000 |
| 2024-02-11 | $0.2431000 | $0.2410000 | $0.2463000 | $0.2372000 |
| 2024-02-12 | $0.2410000 | $0.2402000 | $0.2417000 | $0.2383000 |
| 2024-02-13 | $0.2317000 | $0.2396000 | $0.2454000 | $0.2285000 |
| 2024-02-14 | $0.2396000 | $0.2291000 | $0.2519000 | $0.2208000 |
| 2024-02-15 | $0.2291000 | $0.2458000 | $0.2622000 | $0.2274000 |
| 2024-02-16 | $0.2458000 | $0.1921000 | $0.2470000 | $0.1862000 |
| 2024-02-17 | $0.1921000 | $0.1945000 | $0.2099000 | $0.1901000 |
| 2024-02-18 | $0.1945000 | $0.1948000 | $0.1951000 | $0.1933000 |
| 2024-02-19 | $0.2040000 | $0.2223000 | $0.2294000 | $0.1976000 |
| 2024-02-20 | $0.2223000 | $0.2168000 | $0.2696000 | $0.2126000 |
| 2024-02-21 | $0.2168000 | $0.2167000 | $0.2221000 | $0.2120000 |
| 2024-02-22 | $0.2167000 | $0.2260000 | $0.2486000 | $0.2070000 |
| 2024-02-23 | $0.2260000 | $0.1999000 | $0.2244000 | $0.1987000 |
| 2024-02-24 | $0.1999000 | $0.1995000 | $0.2008000 | $0.1993000 |
| 2024-02-25 | $0.2199000 | $0.2185000 | $0.4507000 | $0.2135000 |
| 2024-02-26 | $0.2185000 | $0.2170000 | $0.2186000 | $0.2170000 |
| 2024-02-27 | $0.2393000 | $0.2248000 | $0.2452000 | $0.2219000 |
| 2024-02-28 | $0.2248000 | $0.2248000 | $0.2256000 | $0.2244000 |
| 2024-02-29 | $0.2370000 | $0.2146000 | $0.2340000 | $0.1975000 |
| 2024-03-01 | $0.2146000 | $0.2010000 | $0.2433000 | $0.2000000 |
| 2024-03-02 | $0.2010000 | $0.2088000 | $0.2099000 | $0.1958000 |
| 2024-03-03 | $0.2088000 | $0.2089000 | $0.2093000 | $0.2084000 |
| 2024-03-07 | $0.2071000 | $0.2189000 | $0.2212000 | $0.2042000 |
| 2024-03-08 | $0.2189000 | $0.2192000 | $0.2199000 | $0.2178000 |
| 2024-03-10 | $0.2141000 | $0.2147000 | $0.2158000 | $0.2092000 |
| 2024-03-11 | $0.2147000 | $0.2134000 | $0.2160000 | $0.2133000 |
| 2024-03-12 | $0.2126000 | $0.1998000 | $0.2089000 | $0.1886000 |
| 2024-03-13 | $0.1998000 | $0.1988000 | $0.2140000 | $0.1968000 |
| 2024-03-14 | $0.1988000 | $0.2006000 | $0.2325000 | $0.1894000 |
| 2024-03-15 | $0.2006000 | $0.2096000 | $0.2283000 | $0.1924000 |
| 2024-03-16 | $0.2096000 | $0.2070000 | $0.2087000 | $0.1897000 |
| 2024-03-17 | $0.2070000 | $0.2080000 | $0.2093000 | $0.2051000 |
| 2024-03-18 | $0.1886000 | $0.1897000 | $0.1961000 | $0.1824000 |
| 2024-03-19 | $0.1897000 | $0.1917000 | $0.1922000 | $0.1884000 |
| 2024-03-20 | $0.1589000 | $0.1871000 | $0.1976000 | $0.1758000 |
| 2024-03-21 | $0.1871000 | $0.1750000 | $0.1865000 | $0.1645000 |
| 2024-03-22 | $0.1750000 | $0.1764000 | $0.1768000 | $0.1739000 |
| 2024-03-23 | $0.1842000 | $0.1895000 | $0.1955000 | $0.1825000 |
| 2024-03-24 | $0.1895000 | $0.1966000 | $0.1990000 | $0.1896000 |
| 2024-03-25 | $0.1966000 | $0.2137000 | $0.2234000 | $0.1885000 |
| 2024-03-26 | $0.2137000 | $0.2041000 | $0.2149000 | $0.2013000 |
| 2024-03-27 | $0.2041000 | $0.2026000 | $0.2049000 | $0.2026000 |
| 2024-03-29 | $0.1645000 | $0.1766000 | $0.1903000 | $0.1612000 |
| 2024-03-30 | $0.1766000 | $0.1767000 | $0.1772000 | $0.1764000 |
| 2024-03-31 | $0.1845000 | $0.1812000 | $0.1976000 | $0.1812000 |
| 2024-04-01 | $0.1812000 | $0.1798000 | $0.1826000 | $0.1676000 |
| 2024-04-02 | $0.1798000 | $0.1805000 | $0.1813000 | $0.1797000 |
| 2024-04-03 | $0.1672000 | $0.1693000 | $0.1765000 | $0.1636000 |
| 2024-04-04 | $0.1693000 | $0.1691000 | $0.1698000 | $0.1679000 |
| 2024-04-05 | $0.1558000 | $0.1590000 | $0.1630000 | $0.1484000 |
| 2024-04-06 | $0.1590000 | $0.1596000 | $0.1600000 | $0.1587000 |
| 2024-04-07 | $0.1502000 | $0.1568000 | $0.1603000 | $0.1471000 |
| 2024-04-08 | $0.1568000 | $0.1563000 | $0.1570000 | $0.1563000 |
| 2024-04-10 | $0.1535000 | $0.1564000 | $0.1599000 | $0.1528000 |
| 2024-04-11 | $0.1564000 | $0.1611000 | $0.1710000 | $0.1478000 |
| 2024-04-12 | $0.1611000 | $0.1613000 | $0.1616000 | $0.1607000 |
| 2024-04-15 | $0.1428000 | $0.1306000 | $0.1489000 | $0.1142000 |
| 2024-04-16 | $0.1306000 | $0.1392000 | $0.1438000 | $0.1290000 |
| 2024-04-17 | $0.1392000 | $0.1310000 | $0.1361000 | $0.1302000 |
| 2024-04-18 | $0.1310000 | $0.1310000 | $0.1316000 | $0.1304000 |
| 2024-04-20 | $0.1443000 | $0.1455000 | $0.1496000 | $0.1446000 |
| 2024-04-21 | $0.1455000 | $0.1458000 | $0.1462000 | $0.1445000 |
| 2024-04-24 | $0.1426000 | $0.1359000 | $0.1441000 | $0.1347000 |
| 2024-04-25 | $0.1359000 | $0.1205000 | $0.1369000 | $0.1193000 |
| 2024-04-26 | $0.1205000 | $0.1240000 | $0.1258000 | $0.1189000 |
| 2024-04-27 | $0.1240000 | $0.1240000 | $0.1244000 | $0.1239000 |
| 2024-04-28 | $0.1269000 | $0.1256000 | $0.1272000 | $0.1246000 |
| 2024-04-29 | $0.1256000 | $0.1309000 | $0.1322000 | $0.1235000 |
| 2024-04-30 | $0.1309000 | $0.1312000 | $0.1316000 | $0.1303000 |
| 2024-05-02 | $0.1232000 | $0.1263000 | $0.1278000 | $0.1189000 |
| 2024-05-03 | $0.1263000 | $0.1270000 | $0.1275000 | $0.1259000 |
| 2024-05-04 | $0.1350000 | $0.1325000 | $0.1403000 | $0.1319000 |
| 2024-05-05 | $0.1325000 | $0.1321000 | $0.1330000 | $0.1320000 |
| 2024-05-06 | $0.1286000 | $0.1204000 | $0.1259000 | $0.1173000 |
| 2024-05-07 | $0.1204000 | $0.1181000 | $0.1214000 | $0.1169000 |
| 2024-05-08 | $0.1181000 | $0.1180000 | $0.1186000 | $0.1172000 |
| 2024-05-09 | $0.1112000 | $0.1114000 | $0.1233000 | $0.1099000 |
| 2024-05-10 | $0.1114000 | $0.1056000 | $0.1504000 | $0.1039000 |
| 2024-05-11 | $0.1056000 | $0.1095000 | $0.1133000 | $0.1016000 |
| 2024-05-12 | $0.1095000 | $0.1077000 | $0.1133000 | $0.1072000 |
| 2024-05-13 | $0.1077000 | $0.1072000 | $0.1082000 | $0.1072000 |
| 2024-05-14 | $0.1077000 | $0.1080000 | $0.1095000 | $0.1051000 |
| 2024-05-15 | $0.1080000 | $0.1092000 | $0.1147000 | $0.1050000 |
| 2024-05-16 | $0.1092000 | $0.1101000 | $0.1102000 | $0.1091000 |
| 2024-05-17 | $0.1119000 | $0.1098000 | $0.1182000 | $0.1086000 |
| 2024-05-18 | $0.1098000 | $0.1095000 | $0.1102000 | $0.1090000 |
| 2024-05-20 | $0.1001000 | $0.1055000 | $0.1208000 | $0.1036000 |
| 2024-05-21 | $0.1055000 | $0.1065000 | $0.1182000 | $0.1046000 |
| 2024-05-22 | $0.1065000 | $0.1050000 | $0.1095000 | $0.1027000 |
| 2024-05-23 | $0.1050000 | $0.1049000 | $0.1057000 | $0.1046000 |
| 2024-05-24 | $0.0998300 | $0.0958 | $0.1047000 | $0.0950 |
| 2024-05-25 | $0.0958 | $0.0960 | $0.0962 | $0.0955 |
| 2024-05-27 | $0.1048000 | $0.1051000 | $0.1074000 | $0.1023000 |
| 2024-05-28 | $0.1051000 | $0.1071000 | $0.1083000 | $0.1033000 |
| 2024-05-29 | $0.1071000 | $0.1075000 | $0.1076000 | $0.1067000 |
| 2024-05-30 | $0.1072000 | $0.1154000 | $0.1162000 | $0.1057000 |
| 2024-05-31 | $0.1154000 | $0.1155000 | $0.1155000 | $0.1153000 |
| 2024-06-01 | $0.1116000 | $0.1090000 | $0.1132000 | $0.1083000 |
| 2024-06-02 | $0.1090000 | $0.1001000 | $0.1081000 | $0.0873 |
| 2024-06-03 | $0.1001000 | $0.1085000 | $0.1653000 | $0.0987 |
| 2024-06-04 | $0.1085000 | $0.1080000 | $0.1085000 | $0.1080000 |
| 2024-06-05 | $0.1117000 | $0.1141000 | $0.1152000 | $0.1129000 |
| 2024-06-06 | $0.1141000 | $0.1128000 | $0.1243000 | $0.1086000 |
| 2024-06-07 | $0.1128000 | $0.1127000 | $0.1128000 | $0.1123000 |
| 2024-06-08 | $0.1041000 | $0.0961 | $0.1042000 | $0.0950 |
| 2024-06-09 | $0.0961 | $0.0960 | $0.0961 | $0.0960 |
| 2024-06-13 | $0.0904 | $0.0877 | $0.0881 | $0.0864 |
| 2024-06-14 | $0.0877 | $0.0922 | $0.0936 | $0.0821 |
| 2024-06-15 | $0.0922 | $0.0981 | $0.1152000 | $0.0924 |
| 2024-06-16 | $0.0981 | $0.0964 | $0.1007000 | $0.0964 |
| 2024-06-17 | $0.0964 | $0.0955 | $0.1018000 | $0.0934 |
| 2024-06-18 | $0.0955 | $0.0953 | $0.0956 | $0.0952 |
| 2024-06-19 | $0.0912 | $0.1057000 | $0.1125000 | $0.0911 |
| 2024-06-20 | $0.1057000 | $0.1067000 | $0.1074000 | $0.1022000 |
| 2024-06-21 | $0.1067000 | $0.1073000 | $0.1076000 | $0.1061000 |
| 2024-06-23 | $0.0957 | $0.0903 | $0.0937 | $0.0889 |
| 2024-06-24 | $0.0903 | $0.0797 | $0.0895 | $0.0717 |
| 2024-06-25 | $0.0797 | $0.0799 | $0.0799 | $0.0797 |
| 2024-06-26 | $0.0804 | $0.0809 | $0.0812 | $0.0792 |
| 2024-06-27 | $0.0809 | $0.0779 | $0.0920 | $0.0748 |
| 2024-06-28 | $0.0779 | $0.0817 | $0.0817 | $0.0756 |
| 2024-06-29 | $0.0817 | $0.0827 | $0.0830 | $0.0813 |
| 2024-06-30 | $0.0827 | $0.0827 | $0.0827 | $0.0826 |
| 2024-07-01 | $0.0793 | $0.0801 | $0.0805 | $0.0770 |
| 2024-07-02 | $0.0801 | $0.0801 | $0.0802 | $0.0800 |
| 2024-07-05 | $0.0795 | $0.0752 | $0.0820 | $0.0743 |
| 2024-07-06 | $0.0752 | $0.0801 | $0.0804 | $0.0764 |
| 2024-07-07 | $0.0801 | $0.0762 | $0.0818 | $0.0745 |
| 2024-07-08 | $0.0762 | $0.0758 | $0.0815 | $0.0746 |
| 2024-07-09 | $0.0758 | $0.0758 | $0.0758 | $0.0757 |
| 2024-07-10 | $0.0761 | $0.0757 | $0.0778 | $0.0747 |
| 2024-07-11 | $0.0757 | $0.0756 | $0.0769 | $0.0732 |
| 2024-07-12 | $0.0756 | $0.0758 | $0.0761 | $0.0755 |
| 2024-07-17 | $0.0834 | $0.0796 | $0.0823 | $0.0759 |
| 2024-07-18 | $0.0796 | $0.0757 | $0.0805 | $0.0740 |
| 2024-07-19 | $0.0757 | $0.0771 | $0.0824 | $0.0764 |
| 2024-07-20 | $0.0771 | $0.0781 | $0.0792 | $0.0774 |
| 2024-07-21 | $0.0781 | $0.0778 | $0.0792 | $0.0775 |
| 2024-07-22 | $0.0778 | $0.0798 | $0.0805 | $0.0757 |
| 2024-07-23 | $0.0798 | $0.0800 | $0.0800 | $0.0797 |
| 2024-07-24 | $0.0749 | $0.0770 | $0.0804 | $0.0714 |
| 2024-07-25 | $0.0770 | $0.0692 | $0.0756 | $0.0679 |
| 2024-07-26 | $0.0692 | $0.0734 | $0.0740 | $0.0714 |
| 2024-07-27 | $0.0734 | $0.0728 | $0.0747 | $0.0721 |
| 2024-07-28 | $0.0728 | $0.0739 | $0.0746 | $0.0733 |
| 2024-07-29 | $0.0739 | $0.0742 | $0.0744 | $0.0738 |
| 2024-07-31 | $0.0751 | $0.0747 | $0.0747 | $0.0724 |
| 2024-08-01 | $0.0747 | $0.0747 | $0.0749 | $0.0746 |
| 2024-08-02 | $0.0663 | $0.0675 | $0.0675 | $0.0618 |
| 2024-08-03 | $0.0675 | $0.0676 | $0.0677 | $0.0674 |
| 2024-08-04 | $0.0566 | $0.0586 | $0.0586 | $0.0511 |
| 2024-08-05 | $0.0586 | $0.0579 | $0.0588 | $0.0576 |
| 2024-08-06 | $0.0525 | $0.0527 | $0.0537 | $0.0510 |
| 2024-08-07 | $0.0527 | $0.0555 | $0.0710 | $0.0487400 |
| 2024-08-08 | $0.0555 | $0.0526 | $0.0641 | $0.0526 |
| 2024-08-09 | $0.0526 | $0.0655 | $0.0658 | $0.0510 |
| 2024-08-10 | $0.0655 | $0.0600 | $0.0658 | $0.0598 |
| 2024-08-11 | $0.0600 | $0.0705 | $0.0711 | $0.0588 |
| 2024-08-12 | $0.0705 | $0.0708 | $0.0709 | $0.0704 |
| 2024-08-13 | $0.0978 | $0.0825 | $0.1014000 | $0.0798 |
| 2024-08-14 | $0.0825 | $0.0839 | $0.0860 | $0.0796 |
| 2024-08-15 | $0.0839 | $0.0825 | $0.0825 | $0.0807 |
| 2024-08-16 | $0.0813 | $0.0784 | $0.0922 | $0.0782 |
| 2024-08-17 | $0.0833 | $0.0832 | $0.0833 | $0.0831 |
| 2024-08-18 | $0.0719 | $0.0776 | $0.0776 | $0.0719 |
| 2024-08-19 | $0.0769 | $0.0769 | $0.0777 | $0.0765 |
| 2024-08-20 | $0.0783 | $0.0782 | $0.0784 | $0.0782 |
| 2024-08-21 | $0.0764 | $0.0747 | $0.0782 | $0.0747 |
| 2024-08-22 | $0.0747 | $0.0747 | $0.0748 | $0.0746 |
| 2024-08-23 | $0.0769 | $0.0664 | $0.0810 | $0.0664 |
| 2024-08-24 | $0.0664 | $0.0663 | $0.0665 | $0.0663 |
| 2024-08-25 | $0.0665 | $0.0731 | $0.0731 | $0.0659 |
| 2024-08-26 | $0.0731 | $0.0733 | $0.0734 | $0.0731 |
| 2024-08-27 | $0.0679 | $0.0707 | $0.0710 | $0.0679 |
| 2024-08-28 | $0.0620 | $0.1110000 | $0.1110000 | $0.0637 |
| 2024-08-29 | $0.1110000 | $0.1111000 | $0.1113000 | $0.1110000 |
| 2025-01-24 | $0.0515 | $0.0458300 | $0.0540 | $0.0458300 |
| 2025-01-25 | $0.0458300 | $0.0462900 | $0.0499900 | $0.0458200 |
| 2025-01-26 | $0.0462900 | $0.0469800 | $0.0524 | $0.0460900 |
| 2025-01-27 | $0.0827 | $0.0830 | $0.0833 | $0.0822 |
| 2025-01-28 | $0.0482800 | $0.0458400 | $0.0618 | $0.0458400 |
| 2025-01-29 | $0.0458400 | $0.0450000 | $0.0504 | $0.0450000 |
| 2025-01-30 | $0.0797 | $0.0795 | $0.0798 | $0.0794 |
| 2025-02-01 | $0.0356300 | $0.0383600 | $0.0434000 | $0.0329600 |
| 2025-02-02 | $0.0798 | $0.0803 | $0.0803 | $0.0797 |
| 2025-02-04 | $0.0362600 | $0.0352100 | $0.0362200 | $0.0298900 |
| 2025-02-05 | $0.0352100 | $0.0263300 | $0.0352100 | $0.0236000 |
| 2025-02-06 | $0.0263300 | $0.0281000 | $0.0332700 | $0.0236200 |
| 2025-02-07 | $0.0281000 | $0.0237000 | $0.0281000 | $0.0237000 |
| 2025-02-08 | $0.0671 | $0.0674 | $0.0675 | $0.0670 |
| 2025-02-09 | $0.0275100 | $0.0250000 | $0.0301200 | $0.0247500 |
| 2025-02-10 | $0.0250000 | $0.0271800 | $0.0281000 | $0.0250000 |
| 2025-02-11 | $0.0682 | $0.0683 | $0.0685 | $0.0681 |
| 2025-02-12 | $0.0274400 | $0.0263800 | $0.0290000 | $0.0260500 |
| 2025-02-13 | $0.0701 | $0.0699 | $0.0702 | $0.0698 |
| 2025-02-14 | $0.0290000 | $0.0298200 | $0.0304800 | $0.0276500 |
| 2025-02-15 | $0.0298200 | $0.0260000 | $0.0298200 | $0.0250100 |
| 2025-02-16 | $0.0690 | $0.0690 | $0.0690 | $0.0689 |
| 2025-02-17 | $0.0250100 | $0.0250100 | $0.0269800 | $0.0250100 |
| 2025-02-18 | $0.0250100 | $0.0250000 | $0.0271600 | $0.0249900 |
| 2025-02-19 | $0.0684 | $0.0685 | $0.0686 | $0.0683 |
| 2025-02-20 | $0.0304800 | $0.0290500 | $0.0523 | $0.0262200 |
| 2025-02-21 | $0.0701 | $0.0703 | $0.0703 | $0.0701 |
| 2025-02-22 | $0.0243000 | $0.0261200 | $0.0290500 | $0.0242000 |
| 2025-02-23 | $0.0261200 | $0.0259600 | $0.0268200 | $0.0242000 |
| 2025-02-24 | $0.0259600 | $0.0241800 | $0.0290400 | $0.0225000 |
| 2025-02-25 | $0.0241800 | $0.0241800 | $0.0241800 | $0.0212100 |
| 2025-02-26 | $0.0638 | $0.0637 | $0.0639 | $0.0636 |
| 2025-02-27 | $0.0259900 | $0.0261400 | $0.0372600 | $0.0250000 |
| 2025-02-28 | $0.0261400 | $0.0269600 | $0.0370800 | $0.0233000 |
| 2025-03-01 | $0.0573 | $0.0572 | $0.0573 | $0.0571 |
| 2025-03-02 | $0.0249500 | $0.0277200 | $0.0281300 | $0.0241800 |
| 2025-03-03 | $0.0277200 | $0.0245900 | $0.0281800 | $0.0241900 |
| 2025-03-04 | $0.0245900 | $0.0237200 | $0.0249000 | $0.0210000 |
| 2025-03-05 | $0.0237200 | $0.0210900 | $0.0237200 | $0.0210000 |
| 2025-03-06 | $0.0210900 | $0.0210300 | $0.0211000 | $0.0210300 |
| 2025-03-07 | $0.0210300 | $0.0223900 | $0.0273100 | $0.0210300 |
| 2025-03-08 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-03-09 | $0.0223900 | $0.0223900 | $0.0223900 | $0.0223900 |
| 2025-03-10 | $0.0517 | $0.0518 | $0.0521 | $0.0516 |
| 2025-03-12 | $0.0241700 | $0.0170200 | $0.0241700 | $0.0170200 |
| 2025-03-13 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-03-14 | $0.0170200 | $0.0182800 | $0.0182800 | $0.0170200 |
| 2025-03-15 | $0.0489400 | $0.0489300 | $0.0489900 | $0.0488900 |
| 2025-03-16 | $0.0186000 | $0.0200800 | $0.0200900 | $0.0165000 |
| 2025-03-17 | $0.0200800 | $0.0173700 | $0.0234500 | $0.0170100 |
| 2025-03-18 | $0.0173700 | $0.0193000 | $0.0193000 | $0.0173700 |
| 2025-03-19 | $0.0494500 | $0.0495200 | $0.0495200 | $0.0493900 |
| 2025-03-20 | $0.0232600 | $0.0172700 | $0.0232500 | $0.0172700 |
| 2025-03-21 | $0.0508 | $0.0509 | $0.0509 | $0.0507 |
| 2025-03-22 | $0.0171300 | $0.0170000 | $0.0185100 | $0.0170000 |
| 2025-03-23 | $0.0170000 | $0.0159300 | $0.0402700 | $0.0156000 |
| 2025-03-24 | $0.0159300 | $0.0157700 | $0.0169300 | $0.0145700 |
| 2025-03-25 | $0.0533 | $0.0534 | $0.0535 | $0.0532 |
| 2025-03-26 | $0.0150000 | $0.0150000 | $0.0156400 | $0.0150000 |
| 2025-03-27 | $0.0150000 | $0.0167800 | $0.0167800 | $0.0149800 |
| 2025-03-28 | $0.0513 | $0.0512 | $0.0513 | $0.0511 |
| 2025-03-29 | $0.0132300 | $0.0137200 | $0.0155100 | $0.0132300 |
| 2025-03-30 | $0.0137200 | $0.0152600 | $0.0155900 | $0.0137300 |
| 2025-03-31 | $0.0152600 | $0.0144500 | $0.0161300 | $0.0137400 |
| 2025-04-01 | $0.0144500 | $0.0160300 | $0.0179900 | $0.0144500 |
| 2025-04-02 | $0.0160300 | $0.0157800 | $0.0164000 | $0.0157800 |
| 2025-04-03 | $0.0157800 | $0.0152600 | $0.0158400 | $0.0147200 |
| 2025-04-04 | $0.0152600 | $0.0139700 | $0.0153300 | $0.0137200 |
| 2025-04-05 | $0.0139700 | $0.0138600 | $0.0154100 | $0.0123600 |
| 2025-04-06 | $0.0138600 | $0.0137500 | $0.0188300 | $0.0132200 |
| 2025-04-07 | $0.0137500 | $0.0127000 | $0.0137500 | $0.0110300 |
| 2025-04-08 | $0.0127000 | $0.005206 | $0.0144100 | $0.0044360 |
| 2025-04-09 | $0.005206 | $0.0039890 | $0.007258 | $0.0032490 |
| 2025-04-10 | $0.0039890 | $0.0039870 | $0.0044170 | $0.0034980 |
| 2025-04-11 | $0.0389500 | $0.0389200 | $0.0389700 | $0.0388500 |
| 2025-04-12 | $0.0045500 | $0.005263 | $0.005999 | $0.0041210 |
| 2025-04-13 | $0.005263 | $0.005186 | $0.005523 | $0.0047970 |
| 2025-04-14 | $0.005186 | $0.0049540 | $0.005826 | $0.0039870 |
| 2025-04-15 | $0.0049540 | $0.005136 | $0.005497 | $0.0041170 |
| 2025-04-16 | $0.005136 | $0.005234 | $0.005309 | $0.0049750 |
| 2025-04-17 | $0.005234 | $0.006479 | $0.0319900 | $0.0039490 |
| 2025-04-18 | $0.006479 | $0.005074 | $0.007041 | $0.0048180 |
| 2025-04-19 | $0.005074 | $0.006290 | $0.006998 | $0.0043860 |
| 2025-04-20 | $0.006290 | $0.005186 | $0.006561 | $0.0048350 |
| 2025-04-21 | $0.005186 | $0.0041050 | $0.006998 | $0.0031000 |
| 2025-04-22 | $0.0041050 | $0.005454 | $0.0144600 | $0.0040960 |
| 2025-04-23 | $0.005454 | $0.0043480 | $0.007900 | $0.0036260 |
| 2025-04-24 | $0.0459700 | $0.0459900 | $0.0460400 | $0.0459100 |
| 2025-04-25 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-04-26 | $0.0457200 | $0.0458900 | $0.0459300 | $0.0457200 |
| 2025-04-28 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-04-29 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-04-30 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-01 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-02 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-03 | $0.0471800 | $0.0471600 | $0.0471800 | $0.0471200 |
| 2025-05-05 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-06 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-07 | $0.0465100 | $0.0465500 | $0.0466200 | $0.0464600 |
| 2025-05-08 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-09 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-10 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-11 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-12 | $0.0644 | $0.0644 | $0.0646 | $0.0643 |
| 2025-05-13 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-14 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-15 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-16 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-17 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-18 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-19 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-20 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-21 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-22 | $0.0653 | $0.0655 | $0.0656 | $0.0652 |
| 2025-05-25 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-26 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-27 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-28 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-29 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-30 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-05-31 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-01 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-02 | $0.0650 | $0.0650 | $0.0651 | $0.0649 |
| 2025-06-03 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-04 | $0.0664 | $0.0666 | $0.0667 | $0.0664 |
| 2025-06-05 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-06 | $0.0619 | $0.0618 | $0.0619 | $0.0616 |
| 2025-06-07 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-08 | $0.0647 | $0.0646 | $0.0647 | $0.0646 |
| 2025-06-10 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-11 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-12 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-13 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-14 | $0.0661 | $0.0659 | $0.0661 | $0.0659 |
| 2025-06-16 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-17 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-18 | $0.0643 | $0.0645 | $0.0646 | $0.0643 |
| 2025-06-19 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-20 | $0.0646 | $0.0648 | $0.0648 | $0.0645 |
| 2025-06-21 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-22 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-23 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-24 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-25 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-26 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-27 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-28 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-29 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-06-30 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-01 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-02 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-03 | $0.0658 | $0.0660 | $0.0660 | $0.0658 |
| 2025-07-04 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-05 | $0.0642 | $0.0643 | $0.0643 | $0.0642 |
| 2025-07-06 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-07 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-08 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-09 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-10 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-11 | $0.0756 | $0.0757 | $0.0757 | $0.0755 |
| 2025-07-12 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-13 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-14 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-15 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-16 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-17 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-18 | $0.0891 | $0.0888 | $0.0892 | $0.0888 |
| 2025-07-20 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-21 | $0.0962 | $0.0959 | $0.0962 | $0.0958 |
| 2025-07-22 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-23 | $0.0960 | $0.0958 | $0.0960 | $0.0957 |
| 2025-07-24 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-25 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-26 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-27 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-28 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-29 | $0.0973 | $0.0973 | $0.0974 | $0.0970 |
| 2025-07-30 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-07-31 | $0.0975 | $0.0974 | $0.0975 | $0.0973 |
| 2025-08-01 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-02 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-03 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-04 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-05 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-06 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-07 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-08 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-09 | $0.1027000 | $0.1026000 | $0.1028000 | $0.1026000 |
| 2025-08-10 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-11 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-12 | $0.1082000 | $0.1084000 | $0.1086000 | $0.1081000 |
| 2025-08-15 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-16 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-17 | $0.1133000 | $0.1132000 | $0.1134000 | $0.1132000 |
| 2025-08-18 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-19 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-20 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-21 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-22 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-23 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-24 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-25 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-26 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-27 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-28 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-08-29 | $0.1155000 | $0.1154000 | $0.1156000 | $0.1152000 |
| 2025-09-04 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-05 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-06 | $0.1103000 | $0.1102000 | $0.1103000 | $0.1102000 |
| 2025-09-07 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-08 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-09 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-10 | $0.1103000 | $0.1103000 | $0.1105000 | $0.1103000 |
| 2025-09-11 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-12 | $0.1142000 | $0.1142000 | $0.1143000 | $0.1140000 |
| 2025-09-14 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-15 | $0.1179000 | $0.1178000 | $0.1180000 | $0.1177000 |
| 2025-09-16 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-17 | $0.1153000 | $0.1152000 | $0.1154000 | $0.1152000 |
| 2025-09-20 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-21 | $0.1148000 | $0.1148000 | $0.1148000 | $0.1147000 |
| 2025-09-23 | $0.2082000 | $0.2082000 | $0.2082000 | $0.2082000 |
| 2025-09-24 | $0.1066000 | $0.1066000 | $0.1067000 | $0.1065000 |
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.