ZB Token Historical Data

ZB Page 30
Download
Date Close Price change Market cap Trading volume
Oct 18, 2019 $ 0.301
-0.07%
$ 539.17 million $ 252.67 million
Oct 17, 2019 $ 0.301
+0.39%
$ 539.5 million $ 192.89 million
Oct 16, 2019 $ 0.3
+0.02%
$ 537.41 million $ 214.36 million
Oct 15, 2019 $ 0.3
-0.29%
$ 537.28 million $ 184.19 million
Oct 14, 2019 $ 0.301
+0.76%
$ 538.83 million $ 230.12 million
Oct 13, 2019 $ 0.299
-0.03%
$ 534.76 million $ 210.46 million
Oct 12, 2019 $ 0.299
+0.39%
$ 534.83 million $ 224.58 million
Oct 11, 2019 $ 0.298
-1.18%
$ 533.61 million $ 234.91 million
Oct 10, 2019 $ 0.302
-1.60%
$ 540.08 million $ 236 million
Oct 9, 2019 $ 0.306
+2.45%
$ 547.19 million $ 258.44 million
Oct 8, 2019 $ 0.298
-1.33%
$ 532.71 million $ 234.33 million
Oct 7, 2019 $ 0.302
+2.81%
$ 539.9 million $ 275.54 million
Oct 6, 2019 $ 0.294
-0.83%
$ 526.62 million $ 240.99 million
Oct 5, 2019 $ 0.297
-0.60%
$ 531.04 million $ 224.37 million
Oct 4, 2019 $ 0.3
-0.50%
$ 536.29 million $ 195.1 million
Oct 3, 2019 $ 0.301
-0.47%
$ 538.95 million $ 213.04 million
Oct 2, 2019 $ 0.302
+0.17%
$ 541.36 million $ 195.98 million
Oct 1, 2019 $ 0.302
+1.05%
$ 540.53 million $ 233.28 million
Sep 30, 2019 $ 0.299
+1.06%
$ 535.2 million $ 217.22 million
Sep 29, 2019 $ 0.296
-1.35%
$ 529.46 million $ 120.2 million
Sep 28, 2019 $ 0.3
+0.38%
$ 536.65 million $ 115.12 million
Sep 27, 2019 $ 0.299
+1.16%
$ 534.55 million $ 117.46 million
Sep 26, 2019 $ 0.295
-2.38%
$ 528.38 million $ 108.77 million
Sep 25, 2019 $ 0.302
-6.42%
$ 540.47 million $ 132 million
Sep 24, 2019 $ 0.319
-6.04%
$ 571.77 million $ 164.89 million
Sep 23, 2019 $ 0.34
-3.36%
$ 608.53 million $ 129.81 million
Sep 22, 2019 $ 0.352
-1.22%
$ 629.58 million $ 133.53 million
Sep 21, 2019 $ 0.356
+0.75%
$ 637.3 million $ 110.68 million
Sep 20, 2019 $ 0.353
-2.55%
$ 632.54 million $ 101.48 million
Sep 19, 2019 $ 0.363
-0.73%
$ 286.46 million $ 131.03 million
Sep 18, 2019 $ 0.365
+1.58%
$ 288.42 million $ 132.03 million
Sep 17, 2019 $ 0.359
+0.76%
$ 301.68 million $ 127.93 million
Sep 16, 2019 $ 0.357
+3.82%
$ 299.56 million $ 177.5 million
Sep 15, 2019 $ 0.344
-1.01%
$ 288.55 million $ 120.22 million
Sep 14, 2019 $ 0.347
+0.68%
$ 291.46 million $ 121.73 million
Sep 13, 2019 $ 0.345
-4.25%
$ 289.48 million $ 101.57 million
Sep 12, 2019 $ 0.36
+5.50%
$ 302.4 million $ 106.55 million
Sep 11, 2019 $ 0.341
+1.78%
$ 285.97 million $ 97.56 million
Sep 10, 2019 $ 0.335
-1.80%
$ 281.43 million $ 98.88 million
Sep 9, 2019 $ 0.341
+1.23%
$ 286.04 million $ 112.44 million
Sep 8, 2019 $ 0.337
+0.70%
$ 282.54 million $ 100.26 million
Sep 7, 2019 $ 0.334
+0.94%
$ 280.52 million $ 116.7 million
Sep 6, 2019 $ 0.331
-0.29%
$ 278.11 million $ 106.53 million
Sep 5, 2019 $ 0.332
-0.16%
$ 278.9 million $ 102.78 million
Sep 4, 2019 $ 0.332
-1.37%
$ 278.53 million $ 88.53 million
Sep 3, 2019 $ 0.337
+1.65%
$ 282.45 million $ 108.34 million
Sep 2, 2019 $ 0.331
+0.54%
$ 277.87 million $ 109.24 million
Sep 1, 2019 $ 0.33
+0.58%
$ 277.13 million $ 92.9 million
Aug 31, 2019 $ 0.328
-0.90%
$ 275.51 million $ 36.64 million
Aug 30, 2019 $ 0.331
+3.28%
$ 278.03 million $ 103.89 million