ZB Token Historical Data

ZB Page 33
Download
Date Close Price change Market cap Trading volume
May 21, 2019 $ 0.31
+2.04%
$ 271.39 million $ 220.11 million
May 20, 2019 $ 0.304
-2.96%
$ 265.9 million $ 210.29 million
May 19, 2019 $ 0.313
+4.89%
$ 273.86 million $ 255.24 million
May 18, 2019 $ 0.298
+0.08%
$ 261 million $ 213.16 million
May 17, 2019 $ 0.298
-2.91%
$ 260.85 million $ 242.9 million
May 16, 2019 $ 0.307
-7.89%
$ 268.63 million $ 261.2 million
May 15, 2019 $ 0.333
+10.10%
$ 291.38 million $ 263.85 million
May 14, 2019 $ 0.302
+3.38%
$ 264.51 million $ 253.65 million
May 13, 2019 $ 0.292
+0.95%
$ 255.78 million $ 261.35 million
May 12, 2019 $ 0.289
-1.98%
$ 253.49 million $ 259.2 million
May 11, 2019 $ 0.295
+2.42%
$ 258.49 million $ 219.07 million
May 10, 2019 $ 0.288
-0.43%
$ 252.37 million $ 213.65 million
May 9, 2019 $ 0.289
-2.95%
$ 253.44 million $ 201.54 million
May 8, 2019 $ 0.298
-0.58%
$ 261.12 million $ 218.25 million
May 7, 2019 $ 0.3
-0.76%
$ 262.63 million $ 216.69 million
May 6, 2019 $ 0.302
-0.01%
$ 264.63 million $ 218.71 million
May 5, 2019 $ 0.302
-1.24%
$ 264.6 million $ 213.09 million
May 4, 2019 $ 0.306
-0.81%
$ 267.87 million $ 269.38 million
May 3, 2019 $ 0.308
+1.25%
$ 270.01 million $ 252.5 million
May 2, 2019 $ 0.304
+0.71%
$ 266.68 million $ 214.69 million
May 1, 2019 $ 0.302
-1.14%
$ 264.83 million $ 200.28 million
Apr 30, 2019 $ 0.306
+0.62%
$ 267.89 million $ 213.26 million
Apr 29, 2019 $ 0.304
-1.05%
$ 266.28 million $ 223.34 million
Apr 28, 2019 $ 0.306
+2.02%
$ 268.46 million $ 227.96 million
Apr 27, 2019 $ 0.3
-1.82%
$ 263.18 million $ 222.71 million
Apr 26, 2019 $ 0.306
-1.47%
$ 268.19 million $ 225.98 million
Apr 25, 2019 $ 0.311
-2.81%
$ 272.29 million $ 209.03 million
Apr 24, 2019 $ 0.32
-4.07%
$ 280.29 million $ 254.84 million
Apr 23, 2019 $ 0.333
+10.26%
$ 292.13 million $ 328.15 million
Apr 22, 2019 $ 0.302
-0.25%
$ 264.97 million $ 210.45 million
Apr 21, 2019 $ 0.303
-8.29%
$ 265.62 million $ 224.9 million
Apr 20, 2019 $ 0.331
+1.11%
$ 289.63 million $ 224.96 million
Apr 19, 2019 $ 0.327
+0.59%
$ 286.47 million $ 245.35 million
Apr 18, 2019 $ 0.325
+9.13%
$ 284.81 million $ 251.87 million
Apr 17, 2019 $ 0.298
-2.70%
$ 260.99 million $ 182.42 million
Apr 16, 2019 $ 0.306
+6.93%
$ 268.22 million $ 210.69 million
Apr 15, 2019 $ 0.286
-1.12%
$ 250.81 million $ 222.82 million
Apr 14, 2019 $ 0.29
+0.61%
$ 253.67 million $ 152 million
Apr 13, 2019 $ 0.288
+1.10%
$ 252.15 million $ 160.08 million
Apr 12, 2019 $ 0.285
-0.15%
$ 249.4 million $ 186.47 million
Apr 11, 2019 $ 0.285
-10.13%
$ 249.76 million $ 180.11 million
Apr 10, 2019 $ 0.317
-0.73%
$ 277.91 million $ 120.2 million
Apr 9, 2019 $ 0.32
-5.20%
$ 279.95 million $ 120.65 million
Apr 8, 2019 $ 0.337
+4.92%
$ 295.25 million $ 209.16 million
Apr 7, 2019 $ 0.321
-3.01%
$ 281.41 million $ 283.69 million
Apr 6, 2019 $ 0.331
-1.61%
$ 290.13 million $ 173.46 million
Apr 5, 2019 $ 0.337
+2.48%
$ 294.92 million $ 205.5 million
Apr 4, 2019 $ 0.328
-2.88%
$ 287.76 million $ 225.63 million
Apr 3, 2019 $ 0.338
+0.58%
$ 296.42 million $ 247.48 million
Apr 2, 2019 $ 0.336
-6.10%
$ 294.74 million $ 203.03 million