Zebec Protocol Historical Data

ZBC Page 6
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 2024 $ 0.0328
+14.21%
$ 11.93 million $ 64.34 million
Mar 16, 2024 $ 0.0288
-0.85%
$ 10.45 million $ 58.4 million
Mar 15, 2024 $ 0.029
+21.14%
$ 10.53 million $ 59.69 million
Mar 14, 2024 $ 0.0239
+17.86%
$ 8.69 million $ 27.61 million
Mar 13, 2024 $ 0.0203
+12.97%
$ 7.37 million $ 10.74 million
Mar 12, 2024 $ 0.018
-5.09%
$ 6.52 million $ 12.25 million
Mar 11, 2024 $ 0.019
-2.38%
$ 6.89 million $ 17.92 million
Mar 10, 2024 $ 0.0194
+5.29%
$ 7.05 million $ 30.75 million
Mar 9, 2024 $ 0.0184
+24.04%
$ 6.7 million $ 21.99 million
Mar 8, 2024 $ 0.0149
-0.81%
$ 5.4 million $ 15.23 million
Mar 7, 2024 $ 0.015
+9.99%
$ 5.44 million $ 18.64 million
Mar 6, 2024 $ 0.0136
+9.50%
$ 4.95 million $ 20.66 million
Mar 5, 2024 $ 0.0124
-11.50%
$ 4.52 million $ 22.4 million
Mar 4, 2024 $ 0.0141
-5.74%
$ 5.11 million $ 26.64 million
Mar 3, 2024 $ 0.0149
+10.76%
$ 5.42 million $ 31.36 million
Mar 2, 2024 $ 0.0135
+15.54%
$ 4.89 million $ 19.91 million
Mar 1, 2024 $ 0.0117
+6.26%
$ 4.23 million $ 14.36 million
Feb 29, 2024 $ 0.011
-2.33%
$ 3.99 million $ 17.79 million
Feb 28, 2024 $ 0.0112
-2.30%
$ 4.08 million $ 16.88 million
Feb 27, 2024 $ 0.0115
+0.74%
$ 4.18 million $ 16.48 million
Feb 26, 2024 $ 0.0114
-1.82%
$ 4.15 million $ 11.45 million
Feb 25, 2024 $ 0.0116
+1.50%
$ 4.22 million $ 14.55 million
Feb 24, 2024 $ 0.0115
+6.52%
$ 4.16 million $ 13.72 million