Zebec Protocol Historical Data

ZBC Page 17
Download
Date Close Price change Market cap Trading volume
Oct 12, 2022 $ 0.0151
-2.47%
$ 5.38 million $ 20.12 million
Oct 11, 2022 $ 0.0154
+5.90%
$ 5.52 million $ 6.66 million
Oct 10, 2022 $ 0.0146
-9.21%
$ 5.21 million $ 8.98 million
Oct 9, 2022 $ 0.0161
-0.57%
$ 5.73 million $ 14.68 million
Oct 8, 2022 $ 0.0161
+0.97%
$ 5.74 million $ 16.28 million
Oct 7, 2022 $ 0.016
-1.76%
$ 5.68 million $ 13.06 million
Oct 6, 2022 $ 0.0163
+5.31%
$ 5.78 million $ 10.24 million
Oct 5, 2022 $ 0.0155
+1.84%
$ 5.49 million $ 36.35 million
Oct 4, 2022 $ 0.0152
+3.88%
$ 5.39 million $ 16.37 million
Oct 3, 2022 $ 0.0146
-5.31%
$ 5.19 million $ 11.89 million
Oct 2, 2022 $ 0.0154
-2.27%
$ 5.48 million $ 14.2 million
Oct 1, 2022 $ 0.0158
+9.03%
$ 5.6 million $ 12.09 million
Sep 30, 2022 $ 0.0145
-6.08%
$ 5.14 million $ 14.12 million
Sep 29, 2022 $ 0.0154
-7.04%
$ 5.47 million $ 14.98 million
Sep 28, 2022 $ 0.0166
+9.65%
$ 5.88 million $ 16.56 million
Sep 27, 2022 $ 0.0151
+9.67%
$ 5.37 million $ 4.04 million
Sep 26, 2022 $ 0.0138
+0.83%
$ 4.89 million $ 5.69 million
Sep 25, 2022 $ 0.0137
+4.44%
$ 4.85 million $ 6.93 million
Sep 24, 2022 $ 0.0131
+1.92%
$ 4.64 million $ 16.63 million
Sep 23, 2022 $ 0.0129
-1.80%
$ 4.56 million $ 9.64 million
Sep 22, 2022 $ 0.0131
+0.92%
$ 4.37 million $ 1.99 million
Sep 21, 2022 $ 0.013
-3.29%
$ -- $ 2.17 million
Sep 20, 2022 $ 0.0134
-0.46%
$ 4.47 million $ 3.82 million
Sep 19, 2022 $ 0.0135
+22.39%
$ 4.5 million $ 5.86 million
Sep 18, 2022 $ 0.011
-3.13%
$ 3.67 million $ 3.56 million
Sep 17, 2022 $ 0.0114
+0.36%
$ 3.79 million $ 2.5 million
Sep 16, 2022 $ 0.0113
-3.24%
$ 3.78 million $ 2.88 million
Sep 15, 2022 $ 0.0117
+2.93%
$ 3.91 million $ 2.74 million
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