Zebec Protocol Historical Data

ZBC Page 5
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $ 0.0235
+5.47%
$ 8.52 million $ 16,163
May 5, 2024 $ 0.0223
-2.59%
$ 8.08 million $ 12,524
May 4, 2024 $ 0.0228
-5.19%
$ 8.3 million $ 16,606
May 3, 2024 $ 0.0241
+1.73%
$ 8.75 million $ 32,981
May 2, 2024 $ 0.0237
-3.70%
$ 8.6 million $ 36,416
May 1, 2024 $ 0.0246
-2.14%
$ 8.93 million $ 18,239
Apr 30, 2024 $ 0.0251
-9.48%
$ 9.13 million $ 24,203
Apr 29, 2024 $ 0.0278
-4.92%
$ 10.08 million $ 28,639
Apr 28, 2024 $ 0.0292
-3.77%
$ 10.6 million $ 58,197
Apr 27, 2024 $ 0.0303
+6.87%
$ 11.02 million $ 88,351
Apr 26, 2024 $ 0.0284
+3.67%
$ 10.31 million $ 24,537
Apr 25, 2024 $ 0.0274
-6.10%
$ 9.95 million $ 89,530
Apr 24, 2024 $ 0.0288
-12.96%
$ 10.47 million $ 64,243
Apr 23, 2024 $ 0.0331
+13.89%
$ 12.02 million $ 122,521
Apr 22, 2024 $ 0.0291
-9.82%
$ 10.56 million $ 145,495
Apr 21, 2024 $ 0.0322
+0.00%
$ 11.71 million $ 139,144
Apr 20, 2024 $ 0.0322
+0.00%
$ 11.71 million $ 139,144
Apr 19, 2024 $ 0.0322
+0.00%
$ 11.71 million $ 139,144
Apr 18, 2024 $ 0.0322
+0.00%
$ 11.71 million $ 139,144
Apr 17, 2024 $ 0.0322
+5.82%
$ 11.71 million $ 139,145
Apr 16, 2024 $ 0.0305
-1.99%
$ 11.06 million $ 596,303
Apr 15, 2024 $ 0.0311
+33.87%
$ 11.29 million $ 563,532
Apr 14, 2024 $ 0.0232
-27.97%
$ 8.43 million $ 215,336
Apr 13, 2024 $ 0.0322
+0.41%
$ 11.71 million $ 139,144
Apr 12, 2024 $ 0.0322
+11.03%
$ 11.71 million $ 139,145
Apr 11, 2024 $ 0.029
-7.56%
$ 10.54 million $ 326,639
Apr 10, 2024 $ 0.0314
-1.09%
$ 11.41 million $ 5.47 million
Apr 9, 2024 $ 0.0318
-6.69%
$ 11.54 million $ 7.06 million
Apr 8, 2024 $ 0.034
+3.99%
$ 12.36 million $ 16.48 million
Apr 7, 2024 $ 0.0327
-3.77%
$ 11.89 million $ 8.43 million
Apr 6, 2024 $ 0.034
-1.11%
$ 12.35 million $ 9.66 million
Apr 5, 2024 $ 0.0344
-4.78%
$ 12.49 million $ 16.06 million
Apr 4, 2024 $ 0.0361
+2.37%
$ 13.12 million $ 16.04 million
Apr 3, 2024 $ 0.0353
-3.52%
$ 12.82 million $ 23.5 million
Apr 2, 2024 $ 0.0366
+8.41%
$ 13.29 million $ 27.48 million
Apr 1, 2024 $ 0.0337
-9.47%
$ 12.26 million $ 17.38 million
Mar 31, 2024 $ 0.0373
+0.24%
$ 13.54 million $ 18.41 million
Mar 30, 2024 $ 0.0372
-4.84%
$ 13.5 million $ 20.63 million
Mar 29, 2024 $ 0.0391
+9.88%
$ 14.19 million $ 38.24 million
Mar 28, 2024 $ 0.0356
+2.49%
$ 12.92 million $ 19.84 million
Mar 27, 2024 $ 0.0347
-4.14%
$ 12.6 million $ 17.71 million
Mar 26, 2024 $ 0.0362
-8.14%
$ 13.15 million $ 21.47 million
Mar 25, 2024 $ 0.0394
-3.63%
$ 14.31 million $ 23.02 million
Mar 24, 2024 $ 0.0409
+6.00%
$ 14.85 million $ 17.89 million
Mar 23, 2024 $ 0.0386
-3.16%
$ 14.01 million $ 25.08 million
Mar 22, 2024 $ 0.0398
-2.44%
$ 14.46 million $ 50.86 million
Mar 21, 2024 $ 0.0408
+25.22%
$ 14.82 million $ 43.76 million
Mar 20, 2024 $ 0.0326
+25.03%
$ 11.84 million $ 30.73 million
Mar 19, 2024 $ 0.0261
-7.20%
$ 9.47 million $ 32.69 million
Mar 18, 2024 $ 0.0281
-14.41%
$ 10.21 million $ 32.44 million