ZB Token Historical Data

ZB Page 27
Download
Date Close Price change Market cap Trading volume
Mar 16, 2020 $ 0.209
-6.62%
$ 390.18 million $ 42.1 million
Mar 15, 2020 $ 0.224
+4.28%
$ 207.55 million $ 30.07 million
Mar 14, 2020 $ 0.215
-5.08%
$ 199.2 million $ 19.41 million
Mar 13, 2020 $ 0.226
+7.92%
$ 421.43 million $ 39.02 million
Mar 12, 2020 $ 0.209
-28.85%
$ 194.31 million $ 44.24 million
Mar 11, 2020 $ 0.294
-1.27%
$ 544.97 million $ 41.5 million
Mar 10, 2020 $ 0.298
+2.18%
$ 276.64 million $ 37 million
Mar 9, 2020 $ 0.292
-1.77%
$ 545.24 million $ 42.54 million
Mar 8, 2020 $ 0.297
-10.10%
$ 275.66 million $ 41.9 million
Mar 7, 2020 $ 0.33
-1.09%
$ 582.04 million $ 51.52 million
Mar 6, 2020 $ 0.334
-0.19%
$ 618.6 million $ 53.17 million
Mar 5, 2020 $ 0.335
+2.17%
$ 589.55 million $ 47.29 million
Mar 4, 2020 $ 0.328
-0.15%
$ 576.89 million $ 38.06 million
Mar 3, 2020 $ 0.328
-1.60%
$ 360.89 million $ 45.35 million
Mar 2, 2020 $ 0.333
+5.78%
$ 617.03 million $ 45.81 million
Mar 1, 2020 $ 0.315
-1.62%
$ 554.94 million $ 38.55 million
Feb 29, 2020 $ 0.32
+3.86%
$ 592.93 million $ 43.56 million
Feb 28, 2020 $ 0.308
+0.05%
$ 543.14 million $ 46.47 million
Feb 27, 2020 $ 0.308
+12.66%
$ 569.91 million $ 43.07 million
Feb 26, 2020 $ 0.273
-10.31%
$ 505.82 million $ 43.76 million
Feb 25, 2020 $ 0.305
-5.79%
$ 536.93 million $ 45.56 million
Feb 24, 2020 $ 0.324
-2.06%
$ 356.04 million $ 45.19 million
Feb 23, 2020 $ 0.33
+0.97%
$ 611.69 million $ 47.24 million
Feb 22, 2020 $ 0.327
-0.32%
$ 576.34 million $ 29.57 million
Feb 21, 2020 $ 0.328
-0.03%
$ 361.15 million $ 38 million
Feb 20, 2020 $ 0.329
+0.55%
$ 361.36 million $ 41.74 million
Feb 19, 2020 $ 0.327
-3.98%
$ 359.53 million $ 40.84 million
Feb 18, 2020 $ 0.34
+2.68%
$ 599.4 million $ 48.86 million
Feb 17, 2020 $ 0.332
-2.18%
$ 583.87 million $ 46.91 million
Feb 16, 2020 $ 0.339
-5.37%
$ 372.98 million $ 53.43 million
Feb 15, 2020 $ 0.358
-6.15%
$ 394.18 million $ 50.93 million
Feb 14, 2020 $ 0.382
+0.94%
$ 419.97 million $ 46.12 million
Feb 13, 2020 $ 0.378
+3.76%
$ 700.03 million $ 65.92 million
Feb 12, 2020 $ 0.365
-0.25%
$ 400.99 million $ 42.21 million
Feb 11, 2020 $ 0.366
-2.35%
$ 402.08 million $ 67.56 million
Feb 10, 2020 $ 0.374
+20.05%
$ 411.7 million $ 130.18 million
Feb 9, 2020 $ 0.312
+1.08%
$ 577 million $ 71.13 million
Feb 8, 2020 $ 0.308
-1.04%
$ 570.79 million $ 68.77 million
Feb 7, 2020 $ 0.312
+6.72%
$ 548.72 million $ 96.22 million
Feb 6, 2020 $ 0.292
+4.22%
$ 540.43 million $ 52.68 million
Feb 5, 2020 $ 0.28
+4.62%
$ 308.18 million $ 82.97 million
Feb 4, 2020 $ 0.268
+0.78%
$ 471.53 million $ 59.66 million
Feb 3, 2020 $ 0.266
-0.59%
$ 491.62 million $ 66.69 million
Feb 2, 2020 $ 0.267
-1.53%
$ 470.38 million $ 51.54 million
Feb 1, 2020 $ 0.271
+1.11%
$ 502.04 million $ 50.92 million
Jan 31, 2020 $ 0.268
-1.22%
$ 496.66 million $ 52.21 million
Jan 30, 2020 $ 0.272
+2.59%
$ 478.42 million $ 60.64 million
Jan 29, 2020 $ 0.265
+10.27%
$ 466.41 million $ 58 million
Jan 28, 2020 $ 0.24
+2.90%
$ 444.6 million $ 53.79 million
Jan 27, 2020 $ 0.233
+1.38%
$ 432.05 million $ 58.82 million