ZB Token Historical Data

ZB Page 15
Download
Date Close Price change Market cap Trading volume
Nov 12, 2021 $ 0.323
-7.93%
$ 603.24 million $ 435,106
Nov 11, 2021 $ 0.352
-0.16%
$ 657.74 million $ 1.32 million
Nov 10, 2021 $ 0.355
+18.75%
$ 663.15 million $ 3.17 million
Nov 9, 2021 $ 0.299
+5.91%
$ 558.57 million $ 662,723
Nov 8, 2021 $ 0.282
+2.03%
$ 526.7 million $ 478,276
Nov 7, 2021 $ 0.276
+1.35%
$ 515.38 million $ 258,043
Nov 6, 2021 $ 0.272
+0.85%
$ 508.93 million $ 90,292
Nov 5, 2021 $ 0.271
-0.51%
$ 505.9 million $ 232,620
Nov 4, 2021 $ 0.272
-2.77%
$ 508.51 million $ 334,000
Nov 3, 2021 $ 0.28
+0.35%
$ 523 million $ 235,237
Nov 2, 2021 $ 0.279
+2.32%
$ 521.14 million $ 285,918
Nov 1, 2021 $ 0.273
+0.99%
$ 509.3 million $ 393,331
Oct 31, 2021 $ 0.27
-0.76%
$ 504.05 million $ 375,045
Oct 30, 2021 $ 0.272
-2.02%
$ 507.87 million $ 190,387
Oct 29, 2021 $ 0.277
+1.29%
$ 518.32 million $ 262,332
Oct 28, 2021 $ 0.274
+1.90%
$ 512.35 million $ 278,878
Oct 27, 2021 $ 0.269
-5.92%
$ 502.96 million $ 353,120
Oct 26, 2021 $ 0.286
-5.21%
$ 534.59 million $ 156,663
Oct 25, 2021 $ 0.302
+3.75%
$ 563.96 million $ 117,962
Oct 24, 2021 $ 0.291
-4.79%
$ 543.76 million $ 150,771
Oct 23, 2021 $ 0.306
+3.94%
$ 571.14 million $ 67,395
Oct 22, 2021 $ 0.295
+5.75%
$ 550.9 million $ 144,727
Oct 21, 2021 $ 0.279
-3.42%
$ 520.96 million $ 1.12 million
Oct 20, 2021 $ 0.289
+2.82%
$ 540.22 million $ 708,771
Oct 19, 2021 $ 0.281
+0.79%
$ 525.42 million $ 200,183
Oct 18, 2021 $ 0.279
+0.94%
$ 521.28 million $ 278,359
Oct 17, 2021 $ 0.276
+0.42%
$ 516.43 million $ 423,790
Oct 16, 2021 $ 0.275
-1.12%
$ 514.24 million $ 209,307
Oct 15, 2021 $ 0.279
+1.17%
$ 520.33 million $ 387,532
Oct 14, 2021 $ 0.275
+0.94%
$ 514.19 million $ 257,341
Oct 13, 2021 $ 0.273
-1.40%
$ 509.4 million $ 467,946
Oct 12, 2021 $ 0.276
-1.39%
$ 515.07 million $ 166,665
Oct 11, 2021 $ 0.279
-0.77%
$ 520.84 million $ 193,779
Oct 10, 2021 $ 0.281
-1.24%
$ 525.02 million $ 158,085
Oct 9, 2021 $ 0.285
+1.73%
$ 532.14 million $ 119,540
Oct 8, 2021 $ 0.28
-0.14%
$ 523.1 million $ 158,075
Oct 7, 2021 $ 0.28
+0.02%
$ 523.85 million $ 413,102
Oct 6, 2021 $ 0.282
-1.60%
$ 526.34 million $ 962,122
Oct 5, 2021 $ 0.286
+4.66%
$ 534.89 million $ 387,200
Oct 4, 2021 $ 0.274
-1.29%
$ 511.07 million $ 329,048
Oct 3, 2021 $ 0.277
-0.08%
$ 517.12 million $ 136,439
Oct 2, 2021 $ 0.277
+0.39%
$ 517.33 million $ 208,335
Oct 1, 2021 $ 0.276
+5.62%
$ 515.33 million $ 274,349
Sep 30, 2021 $ 0.261
-0.07%
$ 487.91 million $ 314,127
Sep 29, 2021 $ 0.259
-2.61%
$ 483.38 million $ 421,041
Sep 28, 2021 $ 0.266
+0.17%
$ 496.35 million $ 317,239
Sep 27, 2021 $ 0.265
-2.10%
$ 495.48 million $ 502,066
Sep 26, 2021 $ 0.273
-17.94%
$ 509.46 million $ 1.38 million
Sep 25, 2021 $ 0.332
+15.69%
$ 620.8 million $ 228,817
Sep 24, 2021 $ 0.287
-4.25%
$ 536.6 million $ 415,756