ZB Token Historical Data

ZB Page 26
Download
Date Close Price change Market cap Trading volume
May 5, 2020 $ 0.239
+0.58%
$ 447.2 million $ 37.63 million
May 4, 2020 $ 0.238
-2.82%
$ 444.6 million $ 41.64 million
May 3, 2020 $ 0.245
-1.53%
$ 457.5 million $ 44.91 million
May 2, 2020 $ 0.249
-0.86%
$ 464.65 million $ 37.25 million
May 1, 2020 $ 0.251
+1.26%
$ 468.66 million $ 35.11 million
Apr 30, 2020 $ 0.248
-2.30%
$ 462.65 million $ 43.87 million
Apr 29, 2020 $ 0.253
+3.86%
$ 473.54 million $ 43.97 million
Apr 28, 2020 $ 0.244
-0.16%
$ 451.68 million $ 40.06 million
Apr 27, 2020 $ 0.244
-0.50%
$ 226.75 million $ 39.54 million
Apr 26, 2020 $ 0.246
+0.40%
$ 227.85 million $ 38.53 million
Apr 25, 2020 $ 0.245
+1.53%
$ 452.74 million $ 40.4 million
Apr 24, 2020 $ 0.241
+0.13%
$ 223.51 million $ 36.87 million
Apr 23, 2020 $ 0.241
+1.38%
$ 223.22 million $ 42.45 million
Apr 22, 2020 $ 0.237
+1.73%
$ 443.4 million $ 39.96 million
Apr 21, 2020 $ 0.233
+0.00%
$ 435.86 million $ 35.97 million
Apr 20, 2020 $ 0.233
-2.44%
$ 431.83 million $ 36.95 million
Apr 19, 2020 $ 0.239
-1.33%
$ 221.89 million $ 38.63 million
Apr 18, 2020 $ 0.242
+1.78%
$ 452.83 million $ 36.75 million
Apr 17, 2020 $ 0.238
-0.56%
$ 440.77 million $ 38.44 million
Apr 16, 2020 $ 0.239
+3.51%
$ 443.26 million $ 51 million
Apr 15, 2020 $ 0.231
-1.17%
$ 428.28 million $ 27.56 million
Apr 14, 2020 $ 0.234
-0.66%
$ 437.35 million $ 37.08 million
Apr 13, 2020 $ 0.236
-1.12%
$ 436.19 million $ 38.73 million
Apr 12, 2020 $ 0.238
+1.65%
$ 445.39 million $ 39.29 million
Apr 11, 2020 $ 0.235
+0.49%
$ 434.12 million $ 36.41 million
Apr 10, 2020 $ 0.233
-3.35%
$ 216.54 million $ 40.51 million
Apr 9, 2020 $ 0.242
-1.73%
$ 224.06 million $ 38.7 million
Apr 8, 2020 $ 0.246
+2.73%
$ 454.92 million $ 38.79 million
Apr 7, 2020 $ 0.239
-1.17%
$ 446.87 million $ 38.85 million
Apr 6, 2020 $ 0.242
+4.95%
$ 447.81 million $ 41.62 million
Apr 5, 2020 $ 0.231
-0.47%
$ 426.8 million $ 39.85 million
Apr 4, 2020 $ 0.232
+0.41%
$ 432.76 million $ 37.13 million
Apr 3, 2020 $ 0.231
-0.21%
$ 431.03 million $ 40.74 million
Apr 2, 2020 $ 0.231
+1.89%
$ 214.55 million $ 40.1 million
Apr 1, 2020 $ 0.227
+1.73%
$ 210.61 million $ 38.62 million
Mar 31, 2020 $ 0.223
-0.44%
$ 207.08 million $ 38.01 million
Mar 30, 2020 $ 0.224
+2.44%
$ 208.07 million $ 39.13 million
Mar 29, 2020 $ 0.219
-2.33%
$ 405.42 million $ 42.16 million
Mar 28, 2020 $ 0.224
-2.96%
$ 418.92 million $ 31.76 million
Mar 27, 2020 $ 0.231
-0.27%
$ 427.64 million $ 44.02 million
Mar 26, 2020 $ 0.232
-0.67%
$ 214.93 million $ 39.11 million
Mar 25, 2020 $ 0.233
-1.48%
$ 431.77 million $ 39.31 million
Mar 24, 2020 $ 0.237
+2.30%
$ 438.2 million $ 38.96 million
Mar 23, 2020 $ 0.231
+3.25%
$ 428.46 million $ 38.46 million
Mar 22, 2020 $ 0.224
-4.20%
$ 208.01 million $ 34.61 million
Mar 21, 2020 $ 0.234
+0.36%
$ 217.04 million $ 37.22 million
Mar 20, 2020 $ 0.233
-1.81%
$ 431.43 million $ 44.57 million
Mar 19, 2020 $ 0.237
+10.63%
$ 220.22 million $ 45.64 million
Mar 18, 2020 $ 0.215
+1.13%
$ 199.05 million $ 37.72 million
Mar 17, 2020 $ 0.213
+1.65%
$ 393.47 million $ 40.91 million