ZB Token Historical Data

ZB Page 32
Download
Date Close Price change Market cap Trading volume
Jul 10, 2019 $0.343
-2.79%
$287.7 million $112.84 million
Jul 9, 2019 $0.353
-0.81%
$295.95 million $101.74 million
Jul 8, 2019 $0.356
+0.74%
$298.36 million $95.54 million
Jul 7, 2019 $0.353
-0.17%
$296.2 million $90.78 million
Jul 6, 2019 $0.354
+1.07%
$296.73 million $93 million
Jul 5, 2019 $0.35
+1.26%
$293.65 million $97.11 million
Jul 4, 2019 $0.346
-2.07%
$289.95 million $114.63 million
Jul 3, 2019 $0.353
-0.80%
$296.1 million $81.67 million
Jul 2, 2019 $0.356
+0.09%
$298.54 million $78.05 million
Jul 1, 2019 $0.355
-5.24%
$298.27 million $104.31 million
Jun 30, 2019 $0.375
-6.07%
$314.84 million $104.64 million
Jun 29, 2019 $0.399
+7.70%
$335.06 million $109.36 million
Jun 28, 2019 $0.371
-2.21%
$311.1 million $116.82 million
Jun 27, 2019 $0.379
+18.33%
$318.11 million $315.59 million
Jun 26, 2019 $0.32
-0.47%
$268.86 million $161.3 million
Jun 25, 2019 $0.322
-3.04%
$270.11 million $120.44 million
Jun 24, 2019 $0.332
+0.66%
$278.63 million $93.47 million
Jun 23, 2019 $0.33
+1.12%
$276.83 million $81.86 million
Jun 22, 2019 $0.326
-1.16%
$273.75 million $109.85 million
Jun 21, 2019 $0.33
+0.26%
$277.16 million $207.31 million
Jun 20, 2019 $0.329
-0.49%
$276.45 million $206.17 million
Jun 19, 2019 $0.331
+0.44%
$277.75 million $120.46 million
Jun 18, 2019 $0.33
-2.56%
$276.58 million $110.32 million
Jun 17, 2019 $0.338
+1.25%
$283.96 million $99.33 million
Jun 16, 2019 $0.334
+0.51%
$280.48 million $114.47 million
Jun 15, 2019 $0.333
-1.06%
$279.09 million $111.1 million
Jun 14, 2019 $0.336
+1.00%
$282.14 million $101.22 million
Jun 13, 2019 $0.333
-1.58%
$279.41 million $97.69 million
Jun 12, 2019 $0.339
+1.56%
$284.12 million $140.77 million
Jun 11, 2019 $0.333
-1.08%
$279.82 million $224.11 million
Jun 10, 2019 $0.337
+6.92%
$283.02 million $218.51 million
Jun 9, 2019 $0.315
-2.48%
$264.53 million $178.24 million
Jun 8, 2019 $0.323
-0.60%
$271.22 million $103.45 million
Jun 7, 2019 $0.325
+1.09%
$284.62 million $139.96 million
Jun 6, 2019 $0.321
-0.56%
$281.42 million $225.78 million
Jun 5, 2019 $0.323
+3.33%
$283.02 million $140.96 million
Jun 4, 2019 $0.313
-1.40%
$273.96 million $78.2 million
Jun 3, 2019 $0.317
-4.49%
$277.5 million $188.82 million
Jun 2, 2019 $0.332
+0.82%
$290.48 million $144.57 million
Jun 1, 2019 $0.329
-2.96%
$288.21 million $157.64 million
May 31, 2019 $0.339
+3.75%
$297 million $161.46 million
May 30, 2019 $0.327
-4.07%
$286.21 million $178.51 million
May 29, 2019 $0.341
-0.53%
$298.4 million $122.76 million
May 28, 2019 $0.342
-4.19%
$299.94 million $161.01 million
May 27, 2019 $0.357
+4.88%
$312.83 million $240.37 million
May 26, 2019 $0.341
+2.63%
$298.34 million $179.1 million
May 25, 2019 $0.332
-0.49%
$290.67 million $140.9 million
May 24, 2019 $0.334
+9.41%
$292.17 million $268.8 million
May 23, 2019 $0.305
-0.52%
$267.12 million $2.01 billion
May 22, 2019 $0.306
-1.19%
$268.33 million $220.59 million