ZB Token Historical Data

ZB Page 34
Download
Date Close Price change Market cap Trading volume
Apr 1, 2019 $ 0.358
+17.17%
$ 313.89 million $ 216.68 million
Mar 31, 2019 $ 0.306
-3.62%
$ 267.89 million $ 147.95 million
Mar 30, 2019 $ 0.317
-2.65%
$ 277.99 million $ 134.58 million
Mar 29, 2019 $ 0.327
+2.50%
$ 286.36 million $ 151.69 million
Mar 28, 2019 $ 0.319
-9.75%
$ 279.38 million $ 253.96 million
Mar 27, 2019 $ 0.353
-6.19%
$ 309.54 million $ 310.92 million
Mar 26, 2019 $ 0.377
-0.40%
$ 329.94 million $ 224.99 million
Mar 25, 2019 $ 0.378
-1.38%
$ 331.04 million $ 177.26 million
Mar 24, 2019 $ 0.383
+0.71%
$ 335.68 million $ 957.75 million
Mar 23, 2019 $ 0.381
+1.03%
$ 799.12 million $ 359.51 million
Mar 22, 2019 $ 0.377
+26.79%
$ 790.86 million $ 345.55 million
Mar 21, 2019 $ 0.297
+10.49%
$ 623.29 million $ 337.8 million
Mar 20, 2019 $ 0.269
+16.51%
$ 564.68 million $ 257.87 million
Mar 19, 2019 $ 0.231
+11.30%
$ 484.25 million $ 198.51 million
Mar 18, 2019 $ 0.207
-1.16%
$ 435.16 million $ 89.76 million
Mar 17, 2019 $ 0.209
-0.49%
$ 439.43 million $ 104.72 million
Mar 16, 2019 $ 0.21
+1.44%
$ 441.42 million $ 112.33 million
Mar 15, 2019 $ 0.207
+3.23%
$ 435.09 million $ 103.44 million
Mar 14, 2019 $ 0.201
-0.91%
$ 421.34 million $ 88.48 million
Mar 13, 2019 $ 0.202
-1.33%
$ 425.14 million $ 85.23 million
Mar 12, 2019 $ 0.205
+1.96%
$ 431.17 million $ 116.42 million
Mar 11, 2019 $ 0.201
-2.70%
$ 422.96 million $ 111.51 million
Mar 10, 2019 $ 0.207
+2.67%
$ 435.46 million $ 153.42 million
Mar 9, 2019 $ 0.202
-8.91%
$ 424.16 million $ 119.2 million
Mar 8, 2019 $ 0.222
-2.98%
$ 465.64 million $ 118.59 million
Mar 7, 2019 $ 0.229
+28.31%
$ 479.94 million $ 220.11 million
Mar 6, 2019 $ 0.178
+30.48%
$ 374.02 million $ 155.14 million
Mar 5, 2019 $ 0.137
-2.65%
$ 286.65 million $ 40.45 million
Mar 4, 2019 $ 0.14
-4.08%
$ 294.48 million $ 59.45 million
Mar 3, 2019 $ 0.146
-1.47%
$ 307.07 million $ 65.88 million
Mar 2, 2019 $ 0.148
+0.32%
$ 311.67 million $ 67.03 million
Mar 1, 2019 $ 0.148
-0.77%
$ 310.78 million $ 72.96 million
Feb 28, 2019 $ 0.149
+2.53%
$ 313.18 million $ 50.4 million
Feb 27, 2019 $ 0.145
-4.17%
$ 305.46 million $ 58.61 million
Feb 26, 2019 $ 0.152
-1.63%
$ 318.86 million $ 42.66 million
Feb 25, 2019 $ 0.154
+1.40%
$ 324.15 million $ 43.14 million
Feb 24, 2019 $ 0.152
+1.03%
$ 319.63 million $ 49.73 million
Feb 23, 2019 $ 0.151
-1.24%
$ 316.36 million $ 49.42 million
Feb 22, 2019 $ 0.153
+1.68%
$ 320.44 million $ 71.97 million
Feb 21, 2019 $ 0.15
-7.38%
$ 315.18 million $ 59.4 million
Feb 20, 2019 $ 0.162
+2.65%
$ 340.32 million $ 46.75 million
Feb 19, 2019 $ 0.158
+3.57%
$ 331.67 million $ 40.63 million
Feb 18, 2019 $ 0.152
+18.03%
$ 320.23 million $ 47.75 million
Feb 17, 2019 $ 0.129
+1.98%
$ 271.4 million $ 59.36 million
Feb 16, 2019 $ 0.127
-0.03%
$ 266.18 million $ 65.61 million
Feb 15, 2019 $ 0.127
+0.72%
$ 266.22 million $ 58.49 million
Feb 14, 2019 $ 0.126
-2.04%
$ 264.34 million $ 57.13 million
Feb 13, 2019 $ 0.129
-6.58%
$ 269.92 million $ 56.52 million
Feb 12, 2019 $ 0.138
+8.09%
$ 288.95 million $ 71.26 million
Feb 11, 2019 $ 0.127
-0.58%
$ 267.44 million $ 58.37 million