ZB Token Historical Data

ZB Page 4
Download
Date Close Price change Market cap Trading volume
Dec 14 $ 0.267
+2.57%
$ 35.41 million $ 32.09 million
Dec 7 $ 0.262
-4.80%
$ -- $ 62.73 million
Nov 30 $ 0.275
-2.13%
$ -- $ 64.35 million
Nov 23 $ 0.281
+0.78%
$ -- $ 104.82 million
Nov 16 $ 0.279
+12.17%
$ -- $ 84.55 million
Nov 9 $ 0.249
-0.85%
$ -- $ 67.34 million
Nov 2 $ 0.25
-2.05%
$ 39.7 million $ 81.1 million
Oct 26 $ 0.255
-5.29%
$ 40.49 million $ 75.41 million
Oct 19 $ 0.27
+7.83%
$ 42.76 million $ 81.19 million
Oct 12 $ 0.25
-6.74%
$ 39.65 million $ 74.15 million
Oct 5 $ 0.268
-7.45%
$ 42.53 million $ 76.84 million
Sep 28 $ 0.29
-9.29%
$ 57.56 million $ 60.4 million
Sep 21 $ 0.32
-13.66%
$ 127.36 million $ 100.93 million
Sep 14 $ 0.37
+4.52%
$ 147.51 million $ 135.22 million
Sep 7 $ 0.354
+18.58%
$ 141.09 million $ 163.47 million
Aug 31 $ 0.299
+16.02%
$ 125.81 million $ 198.16 million
Aug 24 $ 0.257
-0.07%
$ 108.39 million $ 122.36 million
Aug 17 $ 0.258
+1.86%
$ 108.49 million $ 92.59 million
Aug 10 $ 0.253
+3.01%
$ 106.47 million $ 57.57 million
Aug 3 $ 0.246
+2.67%
$ 103.79 million $ 84.6 million
Jul 27 $ 0.24
+3.85%
$ 101.04 million $ 83.04 million
Jul 20 $ 0.231
+3.41%
$ 97.3 million $ 56.97 million
Jul 13 $ 0.223
+0.32%
$ 94.1 million $ 53.65 million
Jul 6 $ 0.223
+2.03%
$ 93.77 million $ 57.81 million
Jun 29 $ 0.218
-0.54%
$ 91.9 million $ 54.62 million
Jun 22 $ 0.219
+1.96%
$ 92.33 million $ 72.86 million
Jun 15 $ 0.215
-3.32%
$ 144.11 million $ 61.84 million
Jun 8 $ 0.222
-4.23%
$ 149.07 million $ 63 million
Jun 1 $ 0.232
+0.59%
$ 155.63 million $ 78.55 million
May 25 $ 0.231
+3.41%
$ 160.61 million $ 67.59 million
May 18 $ 0.223
-0.62%
$ 155.35 million $ 1.25 billion
May 11 $ 0.225
+0.17%
$ 156.34 million $ 471 million
May 4 $ 0.224
-8.41%
$ 156.09 million $ 280.81 million
Apr 27 $ 0.245
-0.30%
$ 457.5 million $ 284.71 million
Apr 20 $ 0.246
+2.70%
$ 227.85 million $ 271.14 million
Apr 13 $ 0.239
+0.36%
$ 442.71 million $ 268.2 million
Apr 6 $ 0.238
+3.42%
$ 441.3 million $ 274.17 million
Mar 30 $ 0.231
+5.31%
$ 426.8 million $ 273.59 million
Mar 23 $ 0.219
-2.31%
$ 203.2 million $ 273.76 million
Mar 16 $ 0.224
+0.25%
$ 415.02 million $ 282.77 million
Mar 9 $ 0.224
-24.71%
$ 417.94 million $ 253.77 million
Mar 2 $ 0.297
-5.71%
$ 555.09 million $ 323.09 million
Feb 24 $ 0.315
-4.65%
$ 583.25 million $ 306.16 million
Feb 17 $ 0.33
-2.50%
$ 363.52 million $ 293.15 million
Feb 10 $ 0.339
+8.76%
$ 597.14 million $ 456.35 million
Feb 3 $ 0.312
+16.68%
$ 342.91 million $ 498.12 million
Jan 27 $ 0.267
+16.00%
$ 494.37 million $ 385.92 million
Jan 20 $ 0.23
+0.15%
$ 426.36 million $ 372.9 million
Jan 13 $ 0.23
+5.43%
$ 404.67 million $ 369.04 million
Jan 6 $ 0.218
+13.14%
$ 384.09 million $ 365.33 million