ZB Token Historical Data

ZB Page 28
Download
Date Close Price change Market cap Trading volume
Jan 26, 2020 $ 0.23
+2.52%
$ 253.38 million $ 51.71 million
Jan 25, 2020 $ 0.225
-1.18%
$ 247.12 million $ 50.16 million
Jan 24, 2020 $ 0.227
-0.42%
$ 250.16 million $ 55.41 million
Jan 23, 2020 $ 0.228
-1.63%
$ 251.24 million $ 50.08 million
Jan 22, 2020 $ 0.232
+0.39%
$ 255.41 million $ 57.39 million
Jan 21, 2020 $ 0.231
+0.70%
$ 254.37 million $ 56.91 million
Jan 20, 2020 $ 0.23
-0.14%
$ 404.48 million $ 51.25 million
Jan 19, 2020 $ 0.23
-3.23%
$ 425.32 million $ 52.2 million
Jan 18, 2020 $ 0.237
-1.38%
$ 439.55 million $ 52.4 million
Jan 17, 2020 $ 0.241
+6.23%
$ 264.86 million $ 56.76 million
Jan 16, 2020 $ 0.227
-4.20%
$ 419.48 million $ 47.3 million
Jan 15, 2020 $ 0.237
+0.68%
$ 260.23 million $ 53.06 million
Jan 14, 2020 $ 0.235
+6.37%
$ 435.1 million $ 57.09 million
Jan 13, 2020 $ 0.221
+1.39%
$ 389.14 million $ 50.24 million
Jan 12, 2020 $ 0.218
+2.03%
$ 384.09 million $ 50.69 million
Jan 11, 2020 $ 0.214
+1.50%
$ 395.69 million $ 50.25 million
Jan 10, 2020 $ 0.211
+2.57%
$ 371.01 million $ 50.56 million
Jan 9, 2020 $ 0.205
-0.76%
$ 380.09 million $ 50.62 million
Jan 8, 2020 $ 0.207
-6.04%
$ 364.44 million $ 53.81 million
Jan 7, 2020 $ 0.22
+7.78%
$ 407.59 million $ 55.44 million
Jan 6, 2020 $ 0.204
+5.98%
$ 224.72 million $ 53.96 million
Jan 5, 2020 $ 0.193
+1.45%
$ 212.07 million $ 51.28 million
Jan 4, 2020 $ 0.19
-1.05%
$ 209.03 million $ 50.45 million
Jan 3, 2020 $ 0.192
+3.85%
$ 338.31 million $ 65.93 million
Jan 2, 2020 $ 0.185
-0.19%
$ 342.41 million $ 67.4 million
Jan 1, 2020 $ 0.185
-0.01%
$ 326.41 million $ 67.68 million
Dec 31, 2019 $ 0.185
-1.09%
$ 326.43 million $ 63.59 million
Dec 30, 2019 $ 0.187
-0.30%
$ 206.15 million $ 64.46 million
Dec 29, 2019 $ 0.188
+0.58%
$ 206.77 million $ 63.09 million
Dec 28, 2019 $ 0.188
+1.46%
$ 331.52 million $ 61.77 million
Dec 27, 2019 $ 0.186
-1.19%
$ 326.77 million $ 64.06 million
Dec 26, 2019 $ 0.188
+0.66%
$ 347.55 million $ 74.68 million
Dec 25, 2019 $ 0.186
-0.72%
$ 204.97 million $ 224.68 million
Dec 24, 2019 $ 0.188
+0.52%
$ 206.48 million $ 243.22 million
Dec 23, 2019 $ 0.187
-2.44%
$ 345.7 million $ 223.72 million
Dec 22, 2019 $ 0.191
+1.99%
$ 354.24 million $ 228.71 million
Dec 21, 2019 $ 0.188
-0.12%
$ 206.46 million $ 234.79 million
Dec 20, 2019 $ 0.188
+0.59%
$ 330.94 million $ 233.66 million
Dec 19, 2019 $ 0.187
+0.18%
$ 345.87 million $ 230.38 million
Dec 18, 2019 $ 0.187
+6.80%
$ 345.27 million $ 237.44 million
Dec 17, 2019 $ 0.175
-3.18%
$ 192.42 million $ 219.54 million
Dec 16, 2019 $ 0.181
-2.21%
$ 334.42 million $ 226.28 million
Dec 15, 2019 $ 0.185
-1.36%
$ 342 million $ 219.59 million
Dec 14, 2019 $ 0.187
-1.44%
$ 346.73 million $ 233.47 million
Dec 13, 2019 $ 0.19
-0.24%
$ 351.79 million $ 230.43 million
Dec 12, 2019 $ 0.191
+0.49%
$ 352.65 million $ 230.16 million
Dec 11, 2019 $ 0.189
-1.50%
$ 333.17 million $ 229.25 million
Dec 10, 2019 $ 0.192
-1.21%
$ 211.27 million $ 221.77 million
Dec 9, 2019 $ 0.194
-0.52%
$ 342.34 million $ 225.57 million
Dec 8, 2019 $ 0.195
-0.60%
$ 214.93 million $ 230.35 million