ZChains(ZCD)Today
$0.0082
1 years ago
$0.160282
ZChains Price History
(ZCD)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.012860 | $0.012921 | $0.012859 | $0.012920 | $97.04886 |
2025-09-01 | $0.012897 | $0.013044 | $0.012823 | $0.012860 | $87,310.59 |
2025-08-31 | $0.012897 | $0.013058 | $0.012857 | $0.012897 | $132.508K |
2025-08-30 | $0.013032 | $0.013107 | $0.012854 | $0.012903 | $128.485K |
2025-08-29 | $0.012884 | $0.013122 | $0.012883 | $0.013024 | $113.681K |
2025-08-28 | $0.012972 | $0.013148 | $0.012845 | $0.012884 | $129.963K |
2025-08-27 | $0.012939 | $0.013144 | $0.012890 | $0.012976 | $124.994K |
2025-08-26 | -- | $0.013138 | $0.012868 | -- | -- |
2025-08-25 | $0.012876 | $0.013115 | $0.012839 | $0.012977 | $112.285K |
2025-08-24 | $0.012900 | $0.013140 | $0.012838 | $0.012853 | $109.333K |
2025-08-23 | $0.013006 | $0.013059 | $0.012843 | $0.012941 | $131.359K |
2025-08-22 | $0.013025 | $0.013103 | $0.012837 | $0.013006 | $131.267K |
2025-08-21 | $0.012984 | $0.013101 | $0.012828 | $0.013026 | $124.664K |
2025-08-20 | $0.012855 | $0.013119 | $0.012867 | $0.013017 | $125.315K |
2025-08-19 | $0.013044 | $0.013138 | $0.012828 | $0.012851 | $124.614K |
2025-08-18 | $0.013087 | $0.013111 | $0.012824 | $0.013074 | $127.385K |
2025-08-17 | $0.013039 | $0.013135 | $0.012872 | $0.013087 | $126.667K |
2025-08-16 | $0.012965 | $0.013148 | $0.012884 | $0.013022 | $125.909K |
2025-08-15 | $0.012866 | $0.013118 | $0.012798 | $0.012965 | $125.595K |
2025-08-14 | $0.013022 | $0.013153 | $0.012747 | $0.012862 | $77,750.87 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZChains(ZCD)
