ZB Token Historical Data

ZB Page 5
Download
Date Close Price change Market cap Trading volume
Dec 30 $ 0.193
+2.56%
$ 212.07 million $ 430.78 million
Dec 23 $ 0.188
-1.82%
$ 206.77 million $ 955.23 million
Dec 16 $ 0.191
+3.58%
$ 354.24 million $ 1.61 billion
Dec 9 $ 0.185
-5.44%
$ 342 million $ 1.59 billion
Dec 2 $ 0.195
+0.14%
$ 344.1 million $ 1.62 billion
Nov 25 $ 0.195
+0.14%
$ 361.21 million $ 1.67 billion
Nov 18 $ 0.195
-28.24%
$ 348.84 million $ 2.36 billion
Nov 11 $ 0.272
-8.43%
$ 486.08 million $ 2.36 billion
Nov 4 $ 0.297
+0.07%
$ 531.56 million $ 1.53 billion
Oct 28 $ 0.297
+0.08%
$ 531.19 million $ 1.66 billion
Oct 21 $ 0.297
-0.56%
$ 530.9 million $ 1.5 billion
Oct 14 $ 0.298
-0.16%
$ 533.95 million $ 1.53 billion
Oct 7 $ 0.299
+1.83%
$ 534.76 million $ 1.67 billion
Sep 30 $ 0.294
-0.56%
$ 526.62 million $ 1.52 billion
Sep 23 $ 0.296
-15.91%
$ 529.46 million $ 888.26 million
Sep 16 $ 0.352
+2.30%
$ 629.58 million $ 914.17 million
Sep 9 $ 0.344
+2.12%
$ 288.55 million $ 758.97 million
Sep 2 $ 0.337
+2.23%
$ 282.54 million $ 732.39 million
Aug 26 $ 0.33
-2.99%
$ 277.13 million $ 671.43 million
Aug 19 $ 0.34
-4.26%
$ 285.65 million $ 768.43 million
Aug 12 $ 0.356
-7.84%
$ -- $ 701.67 million
Aug 5 $ 0.386
+9.38%
$ -- $ 562.66 million
Jul 29 $ 0.353
+1.55%
$ 295.99 million $ 555.6 million
Jul 22 $ 0.347
-0.02%
$ 291.47 million $ 609.01 million
Jul 15 $ 0.347
+8.67%
$ 291.52 million $ 622.61 million
Jul 8 $ 0.32
-9.42%
$ 268.28 million $ 734.87 million
Jul 1 $ 0.353
-5.90%
$ 296.2 million $ 659.55 million
Jun 24 $ 0.375
+13.74%
$ 314.84 million $ 1.02 billion
Jun 17 $ 0.33
-1.29%
$ 276.83 million $ 935.29 million
Jun 10 $ 0.334
+5.96%
$ 280.48 million $ 1.01 billion
Jun 3 $ 0.315
-4.96%
$ 264.53 million $ 1.06 billion
May 27 $ 0.332
-2.61%
$ 290.48 million $ 1.17 billion
May 20 $ 0.341
+8.88%
$ 298.34 million $ 3.25 billion
May 13 $ 0.313
+8.09%
$ 273.86 million $ 1.75 billion
May 6 $ 0.289
-4.22%
$ 253.49 million $ 1.55 billion
Apr 29 $ 0.302
-1.68%
$ 264.6 million $ 1.59 billion
Apr 22 $ 0.306
+1.06%
$ 268.46 million $ 1.68 billion
Apr 15 $ 0.303
+4.72%
$ 265.62 million $ 1.56 billion
Apr 8 $ 0.29
-9.86%
$ 253.67 million $ 1.13 billion
Apr 1 $ 0.321
+5.05%
$ 281.41 million $ 1.56 billion
Mar 25 $ 0.306
-20.20%
$ 267.89 million $ 1.4 billion
Mar 18 $ 0.383
+82.78%
$ 335.68 million $ 2.55 billion
Mar 11 $ 0.209
+1.09%
$ -- $ 722.13 million
Mar 4 $ 0.207
+41.84%
$ -- $ 866.35 million
Feb 25 $ 0.146
-3.95%
$ -- $ 400.67 million
Feb 18 $ 0.152
+17.81%
$ -- $ 365.63 million
Feb 11 $ 0.129
+0.90%
$ -- $ 426.75 million
Feb 4 $ 0.128
+7.37%
$ -- $ 442.55 million
Jan 28 $ 0.119
+1.62%
$ -- $ 244.24 million
Jan 21 $ 0.119
+1.37%
$ -- $ 297.98 million