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