ZB Token Historical Data

ZB Page 29
Download
Date Close Price change Market cap Trading volume
Dec 7, 2019 $ 0.197
+0.04%
$ 351.87 million $ 230.68 million
Dec 6, 2019 $ 0.197
-0.14%
$ 363.73 million $ 221.94 million
Dec 5, 2019 $ 0.197
+1.10%
$ 365.28 million $ 226.95 million
Dec 4, 2019 $ 0.197
-0.91%
$ 364.23 million $ 231.83 million
Dec 3, 2019 $ 0.199
+3.09%
$ 355.46 million $ 225.88 million
Dec 2, 2019 $ 0.193
-1.27%
$ 356.57 million $ 247.43 million
Dec 1, 2019 $ 0.195
-0.20%
$ 349.31 million $ 225.95 million
Nov 30, 2019 $ 0.196
-3.16%
$ 361.93 million $ 232.27 million
Nov 29, 2019 $ 0.202
+4.03%
$ 373.99 million $ 258.37 million
Nov 28, 2019 $ 0.194
-0.21%
$ 213.66 million $ 233.87 million
Nov 27, 2019 $ 0.195
+3.27%
$ 349.15 million $ 355.4 million
Nov 26, 2019 $ 0.189
-0.53%
$ 338.1 million $ 123.62 million
Nov 25, 2019 $ 0.189
-2.85%
$ 338.9 million $ 244.77 million
Nov 24, 2019 $ 0.195
-11.73%
$ 348.84 million $ 298.63 million
Nov 23, 2019 $ 0.221
-0.64%
$ 395.16 million $ 328.21 million
Nov 22, 2019 $ 0.221
-4.50%
$ 396.2 million $ 329.76 million
Nov 21, 2019 $ 0.232
-6.11%
$ 414.86 million $ 345.5 million
Nov 20, 2019 $ 0.247
-3.41%
$ 441.88 million $ 342.87 million
Nov 19, 2019 $ 0.256
+4.01%
$ 457.49 million $ 361.31 million
Nov 18, 2019 $ 0.246
-9.52%
$ 439.85 million $ 352.52 million
Nov 17, 2019 $ 0.272
-0.57%
$ 486.08 million $ 350.52 million
Nov 16, 2019 $ 0.274
-0.23%
$ 489.68 million $ 261.53 million
Nov 15, 2019 $ 0.274
-4.64%
$ 490.78 million $ 353.95 million
Nov 14, 2019 $ 0.288
-1.56%
$ 514.67 million $ 359.31 million
Nov 13, 2019 $ 0.292
-0.88%
$ 522.85 million $ 372.02 million
Nov 12, 2019 $ 0.295
+0.35%
$ 527.48 million $ 392.09 million
Nov 11, 2019 $ 0.294
-0.98%
$ 525.64 million $ 268.16 million
Nov 10, 2019 $ 0.297
-0.37%
$ 531.56 million $ 267.61 million
Nov 9, 2019 $ 0.298
+0.41%
$ 533.53 million $ 170.38 million
Nov 8, 2019 $ 0.297
-0.62%
$ 531.47 million $ 190.4 million
Nov 7, 2019 $ 0.299
-1.59%
$ 534.88 million $ 194.34 million
Nov 6, 2019 $ 0.304
+0.98%
$ 543.55 million $ 183.58 million
Nov 5, 2019 $ 0.3
+0.02%
$ 537.18 million $ 267.92 million
Nov 4, 2019 $ 0.3
+1.11%
$ 537.05 million $ 254.19 million
Nov 3, 2019 $ 0.297
-0.47%
$ 531.19 million $ 218.16 million
Nov 2, 2019 $ 0.298
+0.19%
$ 533.74 million $ 229.98 million
Nov 1, 2019 $ 0.298
-0.09%
$ 532.75 million $ 237.22 million
Oct 31, 2019 $ 0.298
+0.20%
$ 533.24 million $ 246.22 million
Oct 30, 2019 $ 0.297
-1.35%
$ 532.17 million $ 246.1 million
Oct 29, 2019 $ 0.301
+0.21%
$ 539.42 million $ 224.59 million
Oct 28, 2019 $ 0.301
+1.43%
$ 538.33 million $ 257.84 million
Oct 27, 2019 $ 0.297
+3.14%
$ 530.9 million $ 267.46 million
Oct 26, 2019 $ 0.286
-5.31%
$ 512.32 million $ 207.53 million
Oct 25, 2019 $ 0.302
+5.00%
$ 540.59 million $ 210.45 million
Oct 24, 2019 $ 0.288
-0.26%
$ 514.85 million $ 165.31 million
Oct 23, 2019 $ 0.288
-4.43%
$ 516.19 million $ 201.2 million
Oct 22, 2019 $ 0.302
+0.56%
$ 540.13 million $ 202.32 million
Oct 21, 2019 $ 0.3
+0.60%
$ 537.13 million $ 247.89 million
Oct 20, 2019 $ 0.298
-0.62%
$ 533.95 million $ 233.31 million
Oct 19, 2019 $ 0.3
-0.41%
$ 537.03 million $ 225.02 million