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