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