ZB Token Historical Data

ZB Page 13
Download
Date Close Price change Market cap Trading volume
Feb 20, 2022 $0.158
-0.38%
$9.29 million $527,982
Feb 19, 2022 $0.158
-3.13%
$9.33 million $735,737
Feb 18, 2022 $0.164
-1.84%
$9.65 million $1.11 million
Feb 17, 2022 $0.167
-4.19%
$9.84 million $804,018
Feb 16, 2022 $0.174
-1.64%
$10.23 million $639,842
Feb 15, 2022 $0.176
-0.37%
$10.38 million $817,970
Feb 14, 2022 $0.177
-0.25%
$10.42 million $448,911
Feb 13, 2022 $0.178
+2.37%
$13.14 million $502,300
Feb 12, 2022 $0.173
-1.08%
$12.84 million $787,022
Feb 11, 2022 $0.176
-9.06%
$13.01 million $1.42 million
Feb 10, 2022 $0.193
-1.79%
$14.31 million $843,780
Feb 9, 2022 $0.196
+0.44%
$14.54 million $537,566
Feb 8, 2022 $0.196
+2.55%
$14.48 million $1.38 million
Feb 7, 2022 $0.191
+3.33%
$14.14 million $1.23 million
Feb 6, 2022 $0.185
+1.34%
$13.68 million $797,745
Feb 5, 2022 $0.182
+2.18%
$13.49 million $1.23 million
Feb 4, 2022 $0.178
+3.66%
$13.2 million $723,546
Feb 3, 2022 $0.173
-3.40%
$12.78 million $535,180
Feb 2, 2022 $0.179
-4.85%
$13.24 million $164,789
Feb 1, 2022 $0.188
+4.11%
$13.91 million $124,389
Jan 31, 2022 $0.181
-2.53%
$13.44 million $117,361
Jan 30, 2022 $0.186
-2.37%
$13.75 million $105,414
Jan 29, 2022 $0.19
+7.06%
$14.08 million $107,980
Jan 28, 2022 $0.179
+1.11%
$13.22 million $458,248
Jan 27, 2022 $0.178
+0.40%
$332.36 million $475,495
Jan 26, 2022 $0.179
-5.49%
$334.14 million $560,884
Jan 25, 2022 $0.19
+2.91%
$354.8 million $514,719
Jan 24, 2022 $0.185
-5.99%
$344.75 million $966,691
Jan 23, 2022 $0.196
+1.49%
$366.99 million $254,957
Jan 22, 2022 $0.195
-5.75%
$364.04 million $359,643
Jan 21, 2022 $0.207
-7.21%
$386.26 million $521,381
Jan 20, 2022 $0.223
-6.15%
$416.8 million $363,559
Jan 19, 2022 $0.238
+4.07%
$444.08 million $201,875
Jan 18, 2022 $0.23
-4.36%
$429.25 million $404,258
Jan 17, 2022 $0.24
-1.56%
$448.94 million $252,445
Jan 16, 2022 $0.244
-2.98%
$456.03 million $250,097
Jan 15, 2022 $0.25
-1.39%
$467.74 million $141,843
Jan 14, 2022 $0.253
+3.06%
$472.18 million $147,725
Jan 13, 2022 $0.245
+0.56%
$458.41 million $254,188
Jan 12, 2022 $0.243
+1.42%
$453.54 million $508,432
Jan 11, 2022 $0.239
-0.44%
$446.79 million $421,078
Jan 10, 2022 $0.24
-1.96%
$448.78 million $316,485
Jan 9, 2022 $0.245
-1.29%
$457.77 million $349,800
Jan 8, 2022 $0.248
-0.97%
$463.99 million $196,701
Jan 7, 2022 $0.251
-2.20%
$468.53 million $337,030
Jan 6, 2022 $0.257
-0.82%
$480.12 million $425,213
Jan 5, 2022 $0.259
-1.21%
$484.33 million $237,333
Jan 4, 2022 $0.262
+0.31%
$490.27 million $95,612
Jan 3, 2022 $0.262
-1.91%
$488.76 million $191,432
Jan 2, 2022 $0.267
+1.12%
$498.92 million $102,666