ZB Token (ZB) historical data and Live price

ZB Token

ZB

$ 0.266553 -5.546 %

0.00000838 BTC

MARKET CAP
123.491 M

24H VOLUME
14.633 M

CIRC.SUPPLY
463.289 M

MAX SUPPLY

ZB

USD

Rank113

1H -0.30 %

24H -5.55 %

7D -3.15 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/1/20	0.255	0.257	0.253	0.256	6,819,739.916	118,782,576.85
10/27/20	0.266	0.269	0.262	0.267	8,456,793.01	123,857,694.86
10/26/20	0.27	0.273	0.262	0.266	8,596,318.538	123,082,507.225
10/25/20	0.266	0.273	0.264	0.27	8,042,592.289	125,274,047.205
10/24/20	0.265	0.266	0.261	0.266	7,899,667.292	123,107,761.207
10/23/20	0.269	0.271	0.263	0.265	8,126,305.576	122,665,781.56
10/22/20	0.265	0.277	0.262	0.269	10,211,511.887	124,484,589.161
10/21/20	0.258	0.269	0.257	0.266	10,592,053.406	123,177,181.584
10/20/20	0.252	0.274	0.252	0.258	10,230,843.163	119,372,568.584
10/19/20	0.251	0.255	0.247	0.252	6,832,996.341	116,627,130.627
10/18/20	0.254	0.257	0.245	0.251	7,963,131.16	116,083,846.235
10/17/20	0.256	0.258	0.254	0.254	7,065,743.158	117,810,738.772
10/16/20	0.256	0.257	0.249	0.255	8,417,567.962	117,960,310.633
10/15/20	0.263	0.264	0.253	0.255	9,967,463.369	118,355,777.212
10/14/20	0.264	0.266	0.261	0.263	7,417,945.383	122,014,603.521
10/13/20	0.266	0.268	0.262	0.264	7,908,065.43	122,170,270.999
10/12/20	0.268	0.271	0.262	0.266	8,299,026.212	123,384,406.814
10/11/20	0.263	0.272	0.261	0.268	7,920,261.266	124,341,104.346
10/10/20	0.264	0.273	0.25	0.263	14,888,854.132	121,909,817.668
10/9/20	0.269	0.27	0.258	0.265	9,936,825.163	122,731,632.198
10/8/20	0.271	0.272	0.265	0.269	8,018,910.698	124,464,292.724
10/7/20	0.273	0.274	0.264	0.271	6,093,590.339	125,521,461.235
10/6/20	0.282	0.284	0.269	0.273	9,267,873.677	126,373,372.951
10/5/20	0.291	0.293	0.282	0.283	6,140,185.44	131,273,629.817
10/4/20	0.297	0.297	0.288	0.291	8,629,870.9	134,686,060.325
10/3/20	0.301	0.301	0.294	0.297	7,864,319.753	137,372,599.094
10/2/20	0.299	0.305	0.291	0.301	9,902,807.015	139,386,172.497
10/1/20	0.322	0.324	0.298	0.299	9,922,976.387	138,629,937.539
9/29/20	0.322	0.325	0.32	0.322	8,444,055.123	149,206,168.343
9/28/20	0.319	0.324	0.319	0.322	7,511,353.506	149,208,778.765
9/27/20	0.322	0.323	0.317	0.319	6,951,764.205	147,977,780.392
9/26/20	0.325	0.326	0.317	0.322	8,575,689.64	149,006,013.146
9/25/20	0.333	0.333	0.319	0.325	11,872,229.727	150,758,065.131
9/24/20	0.327	0.334	0.322	0.333	11,468,049.251	154,373,782.794
9/23/20	0.345	0.346	0.319	0.327	11,207,916.164	151,338,103.946
9/22/20	0.33	0.346	0.317	0.345	19,114,560.52	159,956,950.625
9/21/20	0.37	0.382	0.325	0.33	30,988,189.908	152,974,027.74
9/20/20	0.324	0.398	0.297	0.37	60,078,631.604	171,608,566.65
9/19/20	0.311	0.328	0.307	0.321	6,813.061	148,499,690.274
9/18/20	0.287	0.321	0.287	0.31	8,190.775	143,485,087.598
9/17/20	0.288	0.295	0.28	0.287	20,916,057.675	133,174,188.614
9/16/20	0.305	0.311	0.286	0.288	21,489,333.481	133,356,460.919
9/15/20	0.338	0.357	0.303	0.305	28,575,493.253	141,232,650.773
9/14/20	0.354	0.358	0.324	0.338	24,680,237.991	156,735,620.462
9/13/20	0.354	0.385	0.341	0.354	33,805,910.627	163,790,564.755
9/12/20	0.333	0.36	0.331	0.354	25,771,464.887	164,070,600.874
9/11/20	0.307	0.339	0.306	0.333	25,260,145.774	154,314,466.568
9/10/20	0.299	0.309	0.296	0.307	17,611,923.898	142,449,354.72
9/9/20	0.304	0.306	0.292	0.299	18,884,736.319	138,396,718.902
9/8/20	0.302	0.309	0.295	0.304	18,137,825.102	140,942,569.135
9/7/20	0.301	0.305	0.285	0.302	21,399,839.97	140,115,181.393
9/6/20	0.287	0.301	0.281	0.301	23,925,326.204	139,251,946.824
9/5/20	0.3	0.309	0.28	0.287	27,423,258.214	132,857,353.049
9/4/20	0.265	0.319	0.26	0.301	48,264,045.856	139,252,999.304
9/3/20	0.26	0.311	0.259	0.265	38,859,230.931	122,557,452.237
9/2/20	0.264	0.266	0.254	0.26	17,420,161.851	120,580,481.866
9/1/20	0.259	0.265	0.258	0.265	18,527,826.636	122,601,791.247
8/31/20	0.258	0.26	0.255	0.259	14,862,184.386	120,220,783.244
8/30/20	0.255	0.259	0.252	0.258	17,217,818.952	119,605,765.81
8/29/20	0.255	0.256	0.252	0.255	15,954,924.268	118,008,969.349
8/28/20	0.252	0.256	0.25	0.255	14,480,221.986	118,021,014.479
8/27/20	0.262	0.263	0.249	0.252	18,224,150.957	116,782,142.812
8/26/20	0.252	0.265	0.251	0.262	20,258,533.965	121,383,785.582
8/25/20	0.258	0.259	0.248	0.252	15,203,847.31	116,681,953.748
8/24/20	0.258	0.263	0.255	0.259	14,265,789.552	119,777,059.132
8/23/20	0.256	0.261	0.253	0.258	12,325,418.917	119,352,535.075
8/22/20	0.26	0.26	0.249	0.255	14,493,602.828	118,331,339.643
8/21/20	0.263	0.271	0.256	0.259	17,487,164.632	120,208,038.237
8/20/20	0.25	0.27	0.248	0.263	17,468,416.685	121,719,687.164
8/19/20	0.256	0.256	0.249	0.25	6,574,294.324	115,612,541.48
8/18/20	0.254	0.262	0.251	0.256	8,685,573.738	118,634,758.554
8/17/20	0.252	0.26	0.249	0.254	10,463,834.348	117,555,001.216
8/16/20	0.25	0.253	0.247	0.252	7,792,296.267	116,661,677.28
8/15/20	0.249	0.253	0.246	0.25	8,617,917.329	115,782,188.483
8/14/20	0.253	0.254	0.247	0.25	6,519,498.905	115,672,422.696
8/13/20	0.247	0.253	0.241	0.252	6,183,176.817	116,894,776.632
8/12/20	0.241	0.247	0.238	0.247	5,448,476.65	114,358,260.883
8/11/20	0.247	0.25	0.24	0.241	6,487,175.495	111,605,200.849
8/10/20	0.246	0.253	0.245	0.247	10,203,117.462	114,583,952.342
8/9/20	0.248	0.25	0.242	0.246	8,380,542.64	113,754,017.592
8/8/20	0.245	0.25	0.243	0.249	8,785,198.506	115,188,386.771
8/7/20	0.252	0.254	0.241	0.246	10,676,500.684	114,023,827.847
8/6/20	0.252	0.254	0.249	0.252	10,224,423.58	116,854,361.417
8/5/20	0.248	0.267	0.248	0.252	16,427,608.781	116,789,131.17
8/4/20	0.246	0.252	0.245	0.248	9,417,299.391	114,810,235.677
8/3/20	0.24	0.254	0.239	0.246	10,920,966.797	113,857,005.715
8/2/20	0.248	0.263	0.237	0.24	14,500,377.409	111,050,394.26
8/1/20	0.24	0.249	0.239	0.248	12,994,349.183	114,835,401.664
7/31/20	0.237	0.24	0.235	0.24	9,090,342.532	111,160,965.88
7/30/20	0.236	0.238	0.234	0.237	7,976,038.755	109,829,004.847

Similar Coins