ZB Token Historical Data

ZB Page 12
Download
Date Close Price change Market cap Trading volume
Apr 11, 2022 $ 0.17
-6.20%
$ 10.03 million $ 658,179
Apr 10, 2022 $ 0.182
+2.32%
$ 10.69 million $ 452,406
Apr 9, 2022 $ 0.177
+1.07%
$ 10.4 million $ 308,165
Apr 8, 2022 $ 0.175
-1.01%
$ 10.29 million $ 275,227
Apr 7, 2022 $ 0.177
+0.52%
$ 10.39 million $ 785,509
Apr 6, 2022 $ 0.175
-3.53%
$ 10.32 million $ 417,292
Apr 5, 2022 $ 0.181
-1.57%
$ 10.67 million $ 371,097
Apr 4, 2022 $ 0.184
-1.40%
$ 10.82 million $ 273,851
Apr 3, 2022 $ 0.186
+0.11%
$ 10.98 million $ 314,275
Apr 2, 2022 $ 0.186
-0.30%
$ 10.97 million $ 602,871
Apr 1, 2022 $ 0.186
+1.50%
$ 10.96 million $ 1.04 million
Mar 31, 2022 $ 0.183
-3.21%
$ 10.8 million $ 495,709
Mar 30, 2022 $ 0.189
-0.60%
$ 11.15 million $ 698,048
Mar 29, 2022 $ 0.19
-1.64%
$ 11.21 million $ 1.08 million
Mar 28, 2022 $ 0.194
+6.23%
$ 11.4 million $ 1.17 million
Mar 27, 2022 $ 0.182
+2.45%
$ 10.72 million $ 288,485
Mar 26, 2022 $ 0.178
-0.74%
$ 10.46 million $ 241,171
Mar 25, 2022 $ 0.18
-0.06%
$ 10.57 million $ 561,210
Mar 24, 2022 $ 0.18
+1.24%
$ 10.58 million $ 770,392
Mar 23, 2022 $ 0.178
+1.35%
$ 10.45 million $ 627,718
Mar 22, 2022 $ 0.175
-0.64%
$ 10.31 million $ 406,436
Mar 21, 2022 $ 0.176
+4.06%
$ 10.38 million $ 711,882
Mar 20, 2022 $ 0.169
-3.91%
$ 9.98 million $ 650,973
Mar 19, 2022 $ 0.176
+0.83%
$ 10.39 million $ 532,645
Mar 18, 2022 $ 0.175
+1.77%
$ 10.31 million $ 351,831
Mar 17, 2022 $ 0.172
+2.44%
$ 10.1 million $ 895,635
Mar 16, 2022 $ 0.168
+1.15%
$ 9.86 million $ 624,778
Mar 15, 2022 $ 0.165
+2.33%
$ 9.74 million $ 849,018
Mar 14, 2022 $ 0.162
+0.23%
$ 9.52 million $ 317,142
Mar 13, 2022 $ 0.161
+0.89%
$ 9.47 million $ 425,857
Mar 12, 2022 $ 0.159
+0.05%
$ 9.37 million $ 530,761
Mar 11, 2022 $ 0.159
+1.99%
$ 9.38 million $ 240,684
Mar 10, 2022 $ 0.156
-2.08%
$ 9.2 million $ 292,313
Mar 9, 2022 $ 0.16
+1.70%
$ 9.39 million $ 877,013
Mar 8, 2022 $ 0.157
+2.34%
$ 9.24 million $ 445,228
Mar 7, 2022 $ 0.153
-3.59%
$ 9.03 million $ 531,398
Mar 6, 2022 $ 0.159
-2.30%
$ 9.38 million $ 292,975
Mar 5, 2022 $ 0.163
+4.80%
$ 9.62 million $ 142,044
Mar 4, 2022 $ 0.156
-6.85%
$ 9.18 million $ 600,478
Mar 3, 2022 $ 0.167
+3.21%
$ 9.85 million $ 944,224
Mar 2, 2022 $ 0.162
+1.51%
$ 9.54 million $ 728,705
Mar 1, 2022 $ 0.16
+3.35%
$ 9.41 million $ 795,880
Feb 28, 2022 $ 0.155
+5.91%
$ 9.1 million $ 983,668
Feb 27, 2022 $ 0.146
-3.05%
$ 8.58 million $ 549,089
Feb 26, 2022 $ 0.15
-2.70%
$ 8.85 million $ 413,671
Feb 25, 2022 $ 0.154
+6.05%
$ 9.09 million $ 656,697
Feb 24, 2022 $ 0.146
-0.24%
$ 8.58 million $ 986,953
Feb 23, 2022 $ 0.146
-1.06%
$ 8.6 million $ 558,123
Feb 22, 2022 $ 0.148
-2.91%
$ 8.69 million $ 886,154
Feb 21, 2022 $ 0.152
-3.82%
$ 8.95 million $ 580,839