ZCN Coin Values ZCN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-30 | $0.0986 | $0.0964 | $0.0999200 | $0.0949 |
2023-10-01 | $0.0964 | $0.0969 | $0.1014000 | $0.0957 |
2023-10-02 | $0.0969 | $0.0945 | $0.0964 | $0.0905 |
2023-10-03 | $0.0945 | $0.0954 | $0.0978 | $0.0933 |
2023-10-04 | $0.0954 | $0.0930 | $0.0967 | $0.0911 |
2023-10-05 | $0.0930 | $0.0920 | $0.0936 | $0.0901 |
2023-10-06 | $0.0920 | $0.0930 | $0.0973 | $0.0922 |
2023-10-07 | $0.0930 | $0.0925 | $0.0940 | $0.0924 |
2023-10-08 | $0.0857 | $0.0954 | $0.0993200 | $0.0848 |
2023-10-09 | $0.0954 | $0.0947 | $0.1011000 | $0.0918 |
2023-10-10 | $0.0947 | $0.0920 | $0.0955 | $0.0919 |
2023-10-11 | $0.0920 | $0.0934 | $0.0952 | $0.0920 |
2023-10-12 | $0.0934 | $0.0918 | $0.0934 | $0.0899 |
2023-10-13 | $0.0918 | $0.0872 | $0.0930 | $0.0861 |
2023-10-14 | $0.0872 | $0.0877 | $0.0886 | $0.0863 |
2023-10-15 | $0.0877 | $0.0964 | $0.0990900 | $0.0866 |
2023-10-16 | $0.0964 | $0.0915 | $0.1008000 | $0.0890 |
2023-10-17 | $0.0915 | $0.0944 | $0.0963 | $0.0888 |
2023-10-18 | $0.0944 | $0.0957 | $0.0979 | $0.0915 |
2023-10-19 | $0.0957 | $0.0917 | $0.0967 | $0.0898 |
2023-10-20 | $0.0917 | $0.0908 | $0.0947 | $0.0860 |
2023-10-21 | $0.0908 | $0.0877 | $0.0939 | $0.0862 |
2023-10-22 | $0.0877 | $0.0902 | $0.0914 | $0.0854 |
2023-10-23 | $0.0902 | $0.0899 | $0.1002000 | $0.0887 |
2023-10-24 | $0.0899 | $0.0916 | $0.0950 | $0.0893 |
2023-10-25 | $0.0916 | $0.0953 | $0.0989 | $0.0914 |
2023-10-26 | $0.0953 | $0.0942 | $0.0983 | $0.0925 |
2023-10-27 | $0.0942 | $0.0995000 | $0.1011000 | $0.0926 |
2023-10-28 | $0.0995000 | $0.0979 | $0.0998400 | $0.0956 |
2023-10-29 | $0.0979 | $0.0937 | $0.1002000 | $0.0916 |
2023-10-30 | $0.0937 | $0.1039000 | $0.1050000 | $0.0909 |
2023-10-31 | $0.1039000 | $0.0994900 | $0.1113000 | $0.0986 |
2023-11-01 | $0.0994900 | $0.1049000 | $0.1062000 | $0.0995900 |
2023-11-02 | $0.1049000 | $0.1238000 | $0.1247000 | $0.1016000 |
2023-11-03 | $0.1238000 | $0.1256000 | $0.1291000 | $0.1219000 |
2023-11-04 | $0.1256000 | $0.1244000 | $0.1330000 | $0.1231000 |
2023-11-05 | $0.1244000 | $0.1166000 | $0.1276000 | $0.1155000 |
2023-11-06 | $0.1166000 | $0.1080000 | $0.1187000 | $0.1071000 |
2023-11-07 | $0.1080000 | $0.1292000 | $0.1371000 | $0.1064000 |
2023-11-08 | $0.1292000 | $0.1302000 | $0.1328000 | $0.1266000 |
2023-11-09 | $0.1302000 | $0.1587000 | $0.1686000 | $0.1434000 |
2023-11-10 | $0.1587000 | $0.1582000 | $0.1598000 | $0.1576000 |
2023-12-24 | $0.2150000 | $0.2222000 | $0.2324000 | $0.1978000 |
2023-12-25 | $0.2222000 | $0.2238000 | $0.2354000 | $0.2210000 |
2023-12-26 | $0.2238000 | $0.2327000 | $0.2501000 | $0.2113000 |
2023-12-27 | $0.2327000 | $0.2680000 | $0.2756000 | $0.2411000 |
2023-12-28 | $0.2680000 | $0.2482000 | $0.2754000 | $0.2461000 |
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 | $0.3043000 | $0.3144000 | $0.2610000 |
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 | $0.3228000 | $0.3315000 | $0.2795000 |
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 | $0.3483000 | $0.3805000 | $0.3268000 |
2024-01-12 | $0.3483000 | $0.3206000 | $0.3375000 | $0.3165000 |
2024-01-13 | $0.3206000 | $0.3209000 | $0.3307000 | $0.3179000 |
2024-01-14 | $0.3209000 | $0.3044000 | $0.3143000 | $0.2992000 |
2024-01-15 | $0.3044000 | $0.2907000 | $0.3110000 | $0.2776000 |
2024-01-16 | $0.2907000 | $0.2944000 | $0.3169000 | $0.2869000 |
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 | $0.2724000 | $0.3155000 | $0.2577000 |
2024-01-20 | $0.2724000 | $0.2717000 | $0.2912000 | $0.2581000 |
2024-01-21 | $0.2717000 | $0.2716000 | $0.2770000 | $0.2544000 |
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 | $0.2812000 | $0.3109000 | $0.2779000 |
2024-01-31 | $0.2812000 | $0.2599000 | $0.2738000 | $0.2544000 |
2024-02-01 | $0.2599000 | $0.2398000 | $0.2624000 | $0.2324000 |
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 | $0.2308000 | $0.2460000 | $0.2272000 |
2024-02-06 | $0.2308000 | $0.2590000 | $0.2600000 | $0.2311000 |
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 | $0.2460000 | $0.2828000 | $0.2440000 |
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 | $0.2317000 | $0.2559000 | $0.2272000 |
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 | $0.1923000 | $0.1927000 | $0.1910000 |
2024-02-18 | $0.1945000 | $0.2040000 | $0.2222000 | $0.1994000 |
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 | $0.2199000 | $0.2415000 | $0.1954000 |
2024-02-25 | $0.2199000 | $0.2185000 | $0.4507000 | $0.2135000 |
2024-02-26 | $0.2185000 | $0.2393000 | $0.2581000 | $0.2196000 |
2024-02-27 | $0.2393000 | $0.2248000 | $0.2452000 | $0.2219000 |
2024-02-28 | $0.2248000 | $0.2370000 | $0.2509000 | $0.2337000 |
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 | $0.2247000 | $0.2582000 | $0.2079000 |
2024-03-04 | $0.2247000 | $0.2346000 | $0.2462000 | $0.2205000 |
2024-03-05 | $0.2346000 | $0.1889000 | $0.2306000 | $0.1857000 |
2024-03-06 | $0.1889000 | $0.2071000 | $0.2323000 | $0.1934000 |
2024-03-07 | $0.2071000 | $0.2189000 | $0.2212000 | $0.2042000 |
2024-03-08 | $0.2189000 | $0.2207000 | $0.2327000 | $0.2086000 |
2024-03-09 | $0.2207000 | $0.2201000 | $0.2208000 | $0.2189000 |
2024-03-10 | $0.2141000 | $0.2147000 | $0.2158000 | $0.2092000 |
2024-03-11 | $0.2147000 | $0.2126000 | $0.2468000 | $0.2086000 |
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 | $0.1886000 | $0.2192000 | $0.1875000 |
2024-03-18 | $0.1886000 | $0.1897000 | $0.1961000 | $0.1824000 |
2024-03-19 | $0.1897000 | $0.1589000 | $0.1791000 | $0.1563000 |
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 | $0.1842000 | $0.1849000 | $0.1662000 |
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 | $0.1802000 | $0.2110000 | $0.1613000 |
2024-03-28 | $0.1802000 | $0.1645000 | $0.1852000 | $0.1620000 |
2024-03-29 | $0.1645000 | $0.1766000 | $0.1903000 | $0.1612000 |
2024-03-30 | $0.1766000 | $0.1845000 | $0.1901000 | $0.1740000 |
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 | $0.1672000 | $0.1728000 | $0.1666000 |
2024-04-03 | $0.1672000 | $0.1693000 | $0.1765000 | $0.1636000 |
2024-04-04 | $0.1693000 | $0.1558000 | $0.1708000 | $0.1488000 |
2024-04-05 | $0.1558000 | $0.1590000 | $0.1630000 | $0.1484000 |
2024-04-06 | $0.1590000 | $0.1502000 | $0.1616000 | $0.1502000 |
2024-04-07 | $0.1502000 | $0.1568000 | $0.1603000 | $0.1471000 |
2024-04-08 | $0.1568000 | $0.1592000 | $0.1762000 | $0.1581000 |
2024-04-09 | $0.1592000 | $0.1535000 | $0.1553000 | $0.1455000 |
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 | $0.1558000 | $0.1571000 | $0.1461000 |
2024-04-13 | $0.1558000 | $0.1301000 | $0.1521000 | $0.1247000 |
2024-04-14 | $0.1301000 | $0.1428000 | $0.1459000 | $0.1285000 |
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 | $0.1352000 | $0.1416000 | $0.1334000 |
2024-04-19 | $0.1352000 | $0.1443000 | $0.1517000 | $0.1321000 |
2024-04-20 | $0.1443000 | $0.1455000 | $0.1496000 | $0.1446000 |
2024-04-21 | $0.1455000 | $0.1511000 | $0.1524000 | $0.1429000 |
2024-04-22 | $0.1511000 | $0.1482000 | $0.1550000 | $0.1437000 |
2024-04-23 | $0.1482000 | $0.1426000 | $0.1513000 | $0.1359000 |
2024-04-24 | $0.1426000 | $0.1359000 | $0.1441000 | $0.1347000 |
2024-04-25 | $0.1359000 | $0.1206000 | $0.1370000 | $0.1193000 |
2024-04-26 | $0.1205000 | $0.1240000 | $0.1258000 | $0.1189000 |
2024-04-27 | $0.1240000 | $0.1269000 | $0.1308000 | $0.1223000 |
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 | $0.1286000 | $0.1346000 | $0.1208000 |
2024-05-01 | $0.1286000 | $0.1292000 | $0.1295000 | $0.1285000 |
2024-05-02 | $0.1232000 | $0.1263000 | $0.1278000 | $0.1189000 |
2024-05-03 | $0.1263000 | $0.1350000 | $0.1359000 | $0.1257000 |
2024-05-04 | $0.1350000 | $0.1325000 | $0.1403000 | $0.1319000 |
2024-05-05 | $0.1325000 | $0.1286000 | $0.1349000 | $0.1267000 |
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 | $0.1112000 | $0.1169000 | $0.1079000 |
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 | $0.1094000 | $0.1132000 | $0.1015000 |
2024-05-12 | $0.1095000 | $0.1077000 | $0.1133000 | $0.1072000 |
2024-05-13 | $0.1077000 | $0.1077000 | $0.1242000 | $0.1056000 |
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 | $0.1119000 | $0.1125000 | $0.1057000 |
2024-05-17 | $0.1119000 | $0.1098000 | $0.1182000 | $0.1086000 |
2024-05-18 | $0.1098000 | $0.1078000 | $0.1224000 | $0.1071000 |
2024-05-19 | $0.1078000 | $0.1001000 | $0.1066000 | $0.0994900 |
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 | $0.0998300 | $0.1066000 | $0.0979 |
2024-05-24 | $0.0998300 | $0.0958 | $0.1047000 | $0.0950 |
2024-05-25 | $0.0958 | $0.0990 | $0.0997300 | $0.0964 |
2024-05-26 | $0.0990 | $0.1048000 | $0.1056000 | $0.0994300 |
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 | $0.1072000 | $0.1110000 | $0.1035000 |
2024-05-30 | $0.1072000 | $0.1154000 | $0.1162000 | $0.1057000 |
2024-05-31 | $0.1154000 | $0.1116000 | $0.1161000 | $0.1082000 |
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 | $0.1084000 | $0.1085000 | $0.1084000 |
2024-06-06 | $0.1141000 | $0.1128000 | $0.1243000 | $0.1086000 |
2024-06-07 | $0.1128000 | $0.1124000 | $0.1128000 | $0.1124000 |
2024-06-08 | $0.1041000 | $0.0961 | $0.1042000 | $0.0950 |
2024-06-09 | $0.0961 | $0.1015000 | $0.1023000 | $0.0908 |
2024-06-10 | $0.1015000 | $0.0975 | $0.1030000 | $0.0968 |
2024-06-11 | $0.0975 | $0.0927 | $0.0965 | $0.0927 |
2024-06-12 | $0.0927 | $0.0904 | $0.0947 | $0.0879 |
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 | $0.0912 | $0.0947 | $0.0912 |
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 | $0.1048000 | $0.1087000 | $0.1048000 |
2024-06-22 | $0.1048000 | $0.0957 | $0.1052000 | $0.0950 |
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 |
对 | 交换 |
---|---|
ZCN/ETH | bilaxy |
ZCN/BTC | bitfinex |
ZCN/ETH | bitfinex |
ZCN/USD | bitfinex |
ZCN/ETH | ethermium |
ZCN/BTC | ethfinex |
ZCN/ETH | ethfinex |
ZCN/USD | ethfinex |
ZCN/ETH | gateio |
ZCN/USDT | gateio |
ZCN/ETH | idex |
ZCN/BTC | novaexchange |
ZCN/DOGE | novaexchange |
ZCN/ETH | novaexchange |
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.
Sorry, detailed technology about 0Chain is not currently available
Sorry, detailed features about 0Chain is not currently available