ZB Token Historical Data

ZB Page 11
Download
Date Close Price change Market cap Trading volume
May 31, 2022 $ 0.139
+1.61%
$ 8.21 million $ 168,628
May 30, 2022 $ 0.137
+5.09%
$ 8.08 million $ 299,388
May 29, 2022 $ 0.131
-1.51%
$ 7.69 million $ 155,859
May 28, 2022 $ 0.133
+4.76%
$ 7.8 million $ 241,641
May 27, 2022 $ 0.126
-5.91%
$ 7.43 million $ 418,073
May 26, 2022 $ 0.134
-3.95%
$ 7.9 million $ 415,230
May 25, 2022 $ 0.14
+1.05%
$ 8.22 million $ 389,449
May 24, 2022 $ 0.138
-0.71%
$ 8.15 million $ 339,584
May 23, 2022 $ 0.139
-0.78%
$ 8.21 million $ 477,473
May 22, 2022 $ 0.141
+7.16%
$ 8.29 million $ 357,974
May 21, 2022 $ 0.131
+2.05%
$ 7.72 million $ 288,616
May 20, 2022 $ 0.128
-2.59%
$ 7.57 million $ 265,830
May 19, 2022 $ 0.132
+9.44%
$ 7.76 million $ 711,088
May 18, 2022 $ 0.121
-5.05%
$ 7.12 million $ 435,267
May 17, 2022 $ 0.128
+2.42%
$ 7.51 million $ 518,693
May 16, 2022 $ 0.124
+3.38%
$ 7.32 million $ 1.98 million
May 15, 2022 $ 0.12
+3.97%
$ 7.08 million $ 1.14 million
May 14, 2022 $ 0.115
+6.90%
$ 6.77 million $ 1.57 million
May 13, 2022 $ 0.107
+4.33%
$ 6.31 million $ 1.06 million
May 12, 2022 $ 0.103
-8.15%
$ 6.05 million $ 1.8 million
May 11, 2022 $ 0.113
-12.94%
$ 6.65 million $ 1 million
May 10, 2022 $ 0.13
+5.09%
$ 7.67 million $ 714,197
May 9, 2022 $ 0.124
-10.62%
$ 7.32 million $ 505,806
May 8, 2022 $ 0.139
-1.98%
$ 8.19 million $ 399,395
May 7, 2022 $ 0.142
-1.30%
$ 8.36 million $ 396,752
May 6, 2022 $ 0.144
-1.49%
$ 8.47 million $ 316,809
May 5, 2022 $ 0.146
-3.12%
$ 8.58 million $ 834,017
May 4, 2022 $ 0.15
+0.95%
$ 8.86 million $ 779,455
May 3, 2022 $ 0.149
-0.69%
$ 8.78 million $ 288,511
May 2, 2022 $ 0.15
-0.81%
$ 8.83 million $ 195,653
May 1, 2022 $ 0.151
+2.70%
$ 8.86 million $ 344,924
Apr 30, 2022 $ 0.147
-0.44%
$ 8.64 million $ 746,825
Apr 29, 2022 $ 0.147
-4.26%
$ 8.65 million $ 1.2 million
Apr 28, 2022 $ 0.153
-7.29%
$ 9.04 million $ 2.88 million
Apr 27, 2022 $ 0.166
+1.24%
$ 9.77 million $ 437,755
Apr 26, 2022 $ 0.164
-5.27%
$ 9.63 million $ 484,495
Apr 25, 2022 $ 0.173
+0.18%
$ 10.17 million $ 614,007
Apr 24, 2022 $ 0.172
-0.85%
$ 10.15 million $ 119,606
Apr 23, 2022 $ 0.174
+0.11%
$ 10.23 million $ 238,639
Apr 22, 2022 $ 0.174
-1.75%
$ 10.22 million $ 297,604
Apr 21, 2022 $ 0.177
-2.31%
$ 10.41 million $ 302,039
Apr 20, 2022 $ 0.182
+0.03%
$ 10.7 million $ 263,033
Apr 19, 2022 $ 0.182
-0.51%
$ 10.7 million $ 1.02 million
Apr 18, 2022 $ 0.183
-0.27%
$ 10.77 million $ 4.5 million
Apr 17, 2022 $ 0.184
-1.53%
$ 10.81 million $ 6.04 million
Apr 16, 2022 $ 0.186
+6.50%
$ 10.98 million $ 5.44 million
Apr 15, 2022 $ 0.175
+0.44%
$ 10.28 million $ 206,993
Apr 14, 2022 $ 0.174
+0.34%
$ 10.24 million $ 258,010
Apr 13, 2022 $ 0.173
+0.51%
$ 10.2 million $ 378,202
Apr 12, 2022 $ 0.172
+1.11%
$ 10.14 million $ 456,265