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