Zebec Protocol Historical Data

ZBC Page 17
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $ 0.0114
-3.65%
$ 3.79 million $ 3 million
Sep 13, 2022 $ 0.0118
-3.34%
$ 3.94 million $ 3.15 million
Sep 12, 2022 $ 0.0122
-6.07%
$ 4.07 million $ 3.54 million
Sep 11, 2022 $ 0.013
+4.58%
$ 4.34 million $ 7.17 million
Sep 10, 2022 $ 0.0124
+7.76%
$ 4.15 million $ 5.15 million
Sep 9, 2022 $ 0.0115
-2.66%
$ 3.85 million $ 4.17 million
Sep 8, 2022 $ 0.0118
-2.38%
$ 3.95 million $ 4.27 million
Sep 7, 2022 $ 0.0121
-6.75%
$ 4.05 million $ 5.68 million
Sep 6, 2022 $ 0.013
-7.64%
$ 4.34 million $ 9.78 million
Sep 5, 2022 $ 0.0141
-8.52%
$ 4.7 million $ 5.25 million
Sep 4, 2022 $ 0.0154
-8.80%
$ 5.14 million $ 5.54 million
Sep 3, 2022 $ 0.0169
-6.47%
$ 5.64 million $ 5.58 million
Sep 2, 2022 $ 0.0181
-14.02%
$ 6.03 million $ 8.32 million
Sep 1, 2022 $ 0.021
+1.80%
$ 7.01 million $ 5.94 million
Aug 31, 2022 $ 0.0206
-4.45%
$ 6.89 million $ 5.9 million
Aug 30, 2022 $ 0.0216
-8.40%
$ 7.21 million $ 9.33 million
Aug 29, 2022 $ 0.0236
+6.80%
$ 7.87 million $ 8.12 million
Aug 28, 2022 $ 0.0221
-12.02%
$ 7.37 million $ 7.13 million
Aug 27, 2022 $ 0.0251
+34.07%
$ 8.37 million $ 20.01 million
Aug 26, 2022 $ 0.0187
-0.67%
$ 6.24 million $ 6.44 million
Aug 25, 2022 $ 0.0188
-20.39%
$ 6.29 million $ 15.22 million
Aug 24, 2022 $ 0.0237
-10.04%
$ 7.9 million $ 8.32 million
Aug 23, 2022 $ 0.0263
-4.81%
$ 8.78 million $ 14.44 million
Aug 22, 2022 $ 0.0276
-24.20%
$ 9.22 million $ 30.04 million
Aug 21, 2022 $ 0.0365
+18.41%
$ 12.17 million $ 27.38 million
Aug 20, 2022 $ 0.0308
+35.48%
$ 10.27 million $ 20.43 million
Aug 19, 2022 $ 0.0227
-14.33%
$ 7.58 million $ 10.59 million
Aug 18, 2022 $ 0.0265
+8.85%
$ 8.85 million $ 9.57 million
Aug 17, 2022 $ 0.0244
-8.94%
$ 8.13 million $ 8.48 million
Aug 16, 2022 $ 0.0268
+7.37%
$ 8.93 million $ 11.87 million
Aug 15, 2022 $ 0.0249
-7.13%
$ 8.32 million $ 12.83 million
Aug 14, 2022 $ 0.0268
+26.17%
$ 8.96 million $ 18.46 million
Aug 13, 2022 $ 0.0213
-13.84%
$ 7.1 million $ 9.52 million
Aug 12, 2022 $ 0.0247
-2.95%
$ 8.24 million $ 11.3 million
Aug 11, 2022 $ 0.0254
+5.47%
$ 8.49 million $ 26.89 million
Aug 10, 2022 $ 0.0241
+24.85%
$ 8.05 million $ 15.75 million
Aug 9, 2022 $ 0.0193
+3.12%
$ 6.45 million $ 9.37 million
Aug 8, 2022 $ 0.0187
+18.72%
$ 6.25 million $ 6.54 million
Aug 7, 2022 $ 0.0158
+5.86%
$ 5.27 million $ 3.72 million
Aug 6, 2022 $ 0.0149
-0.89%
$ 4.97 million $ 7.68 million
Aug 5, 2022 $ 0.015
-4.36%
$ 5.02 million $ 11.99 million
Aug 4, 2022 $ 0.0157
+43.04%
$ 5.25 million $ 10.84 million
Aug 3, 2022 $ 0.011
+2.35%
$ 3.67 million $ 3.24 million
Aug 2, 2022 $ 0.0107
+5.72%
$ 3.59 million $ 1.91 million
Aug 1, 2022 $ 0.0102
+1.06%
$ 3.39 million $ 1.53 million
Jul 31, 2022 $ 0.0101
+0.15%
$ 3.36 million $ 1.38 million
Jul 30, 2022 $ 0.01
+4.77%
$ 3.35 million $ 2.05 million
Jul 29, 2022 $ 0.00959
-2.59%
$ 3.2 million $ 1.77 million
Jul 28, 2022 $ 0.00984
-0.41%
$ 3.29 million $ 292,793
Jul 27, 2022 $ 0.00988
-0.92%
$ 3.3 million $ 210,168