ZB Token (ZB) historical data and Live price

ZB Token

ZB

$ 0.374155 -0.016 %

0.00000965 BTC

MARKET CAP
173.342 M

24H VOLUME
6.286 M

CIRC.SUPPLY
463.289 M

MAX SUPPLY

ZB

USD

Rank172

1H -0.43 %

24H -0.02 %

7D -5.78 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/16/21	0.383	0.398	0.221	0.369	5,893,707.34	171,111,988.01
6/15/21	0.38	0.392	0.221	0.383	3,611,121.16	177,464,918.7
6/14/21	0.374	0.385	0.37	0.38	3,196,257.14	175,976,676.36
6/13/21	0.368	0.379	0.366	0.374	2,568,747.7	173,290,114.55
6/12/21	0.372	0.373	0.365	0.369	2,955,051.37	170,740,194.42
6/11/21	0.374	0.385	0.371	0.372	2,863,557.39	172,330,337.73
6/10/21	0.392	0.409	0.367	0.375	6,378,588	173,642,876.62
6/9/21	0.349	0.424	0.347	0.392	17,288,076.9	181,776,146.11
6/7/21	0.371	0.378	0.346	0.346	4,455,670.02	160,486,777.09
6/6/21	0.36	0.372	0.357	0.371	2,668,720.69	171,858,083.71
6/5/21	0.374	0.379	0.357	0.36	3,782,571.15	166,983,127.91
6/4/21	0.386	0.389	0.368	0.374	3,523,107.8	173,344,756.93
6/3/21	0.381	0.393	0.373	0.386	5,560,519.75	178,849,859.68
6/2/21	0.37	0.391	0.368	0.381	5,331,980.17	176,695,290.6
6/1/21	0.38	0.384	0.369	0.37	5,458,302.23	171,603,945.23
5/31/21	0.351	0.38	0.347	0.38	5,452,028.4	175,932,846.16
5/30/21	0.351	0.354	0.341	0.351	3,201,160.31	162,740,912.44
5/29/21	0.361	0.373	0.347	0.35	4,562,046.02	162,367,458.24
5/28/21	0.371	0.371	0.345	0.361	5,651,332.36	167,262,018.91
5/27/21	0.36	0.39	0.346	0.371	9,616,961.83	171,835,881.72
5/26/21	0.352	0.371	0.35	0.36	9,326,725.32	166,789,805.11
5/25/21	0.366	0.377	0.334	0.352	9,673,680.03	162,945,680.14
5/24/21	0.301	0.38	0.295	0.366	16,990,307.97	169,360,680.94
5/23/21	0.363	0.369	0.264	0.301	15,380,220.34	139,488,744.38
5/22/21	0.368	0.379	0.35	0.363	6,690,100.25	168,007,704.94
5/21/21	0.442	0.454	0.352	0.367	16,461,699.34	170,134,508.32
3/19/21	0.41	0.414	0.407	0.412	7,975,971.41	191,069,082.37
2/17/21	0.368	0.383	0.36	0.379	14,905,487.17	175,593,494.77
2/16/21	0.378	0.383	0.361	0.368	14,045,803.22	170,687,405.95
2/15/21	0.379	0.395	0.347	0.378	23,722,439.25	175,048,744.19
2/14/21	0.382	0.398	0.374	0.379	19,039,031.63	175,604,321.22
2/13/21	0.379	0.393	0.367	0.381	28,249,988.37	176,703,534.81
2/12/21	0.381	0.385	0.363	0.379	17,533,480.24	175,759,249.66
2/11/21	0.37	0.381	0.36	0.381	18,501,225.97	176,311,277.01
2/10/21	0.367	0.415	0.34	0.37	42,258,806.58	171,333,231.05
2/9/21	0.339	0.377	0.333	0.367	24,786,663.32	170,142,214.08
2/8/21	0.321	0.34	0.319	0.339	12,134,680.42	157,204,212.3
2/7/21	0.316	0.334	0.306	0.321	15,261,474.57	148,762,520.31
2/6/21	0.29	0.343	0.29	0.316	27,355,936.65	146,282,311.78
2/5/21	0.288	0.291	0.285	0.29	9,438,918.81	134,384,014.59
2/4/21	0.292	0.295	0.284	0.288	8,869,695.59	133,521,682.93
2/3/21	0.289	0.295	0.288	0.292	9,223,682.68	135,483,057.02
2/2/21	0.29	0.291	0.285	0.289	8,374,738.54	133,920,845.61
2/1/21	0.285	0.3	0.28	0.29	13,037,397.99	134,178,388.03
1/31/21	0.283	0.294	0.278	0.285	11,622,315.78	132,196,471.81
1/30/21	0.278	0.284	0.272	0.283	12,270,187.49	131,102,734.23
1/29/21	0.272	0.278	0.27	0.278	13,697,463.09	128,761,420.69
1/28/21	0.268	0.27	0.264	0.268	10,139,727.604	124,240,334.74
1/27/21	0.273	0.273	0.262	0.268	10,143,592.633	124,239,708.898
1/26/21	0.274	0.274	0.267	0.273	10,568,657.187	126,488,575.111
1/25/21	0.276	0.279	0.273	0.274	11,286,851.602	126,770,433.671
1/24/21	0.276	0.278	0.273	0.276	11,014,974.589	127,957,189.202
1/23/21	0.274	0.278	0.272	0.276	12,184,774.567	128,035,798.17
1/22/21	0.272	0.275	0.262	0.274	14,948,966.242	127,016,944.379
1/21/21	0.285	0.285	0.271	0.273	13,112,049.083	126,253,220.234
1/20/21	0.285	0.286	0.275	0.285	11,571,296.709	131,887,259.452
1/19/21	0.28	0.293	0.278	0.285	15,459,564.221	132,184,963.199
1/18/21	0.274	0.282	0.273	0.28	14,391,078.216	129,557,699.418
1/17/21	0.28	0.281	0.27	0.274	12,196,980.232	127,047,891.469
1/16/21	0.271	0.281	0.271	0.28	12,093,225.964	129,705,400.5
1/15/21	0.277	0.279	0.267	0.271	13,444,197.095	125,365,364.641
1/14/21	0.276	0.281	0.275	0.277	4,087,962.776	128,412,257.415
1/13/21	0.269	0.279	0.263	0.276	12,688,133.783	127,741,001.891
1/12/21	0.267	0.281	0.26	0.269	15,495,006.482	124,816,839.974
1/11/21	0.289	0.29	0.247	0.267	23,971,754.226	123,862,867.533
1/10/21	0.299	0.307	0.281	0.29	24,730,646.945	134,158,999.221
1/9/21	0.281	0.3	0.276	0.299	21,139,049.534	138,608,644.077
1/8/21	0.281	0.285	0.272	0.281	15,078,983.835	129,954,326.246
1/7/21	0.278	0.288	0.275	0.281	19,111,664.281	130,201,732.808
1/6/21	0.269	0.278	0.263	0.278	18,417,718.109	128,905,156.009
1/5/21	0.27	0.272	0.262	0.269	14,204,279.153	124,775,417.76
1/4/21	0.273	0.283	0.262	0.27	19,097,687.416	124,993,301.353
1/3/21	0.268	0.277	0.264	0.273	15,882,964.106	126,395,855.022
1/2/21	0.264	0.277	0.258	0.268	14,130,879.057	124,301,715.24
1/1/21	0.254	0.272	0.252	0.264	13,809,154.421	122,131,960.75
12/31/20	0.253	0.256	0.25	0.254	9,414,288.335	117,598,843.511
12/30/20	0.255	0.258	0.251	0.253	9,479,917.136	117,249,272.855
12/29/20	0.258	0.258	0.249	0.255	11,624,055.87	118,220,679.662
12/28/20	0.262	0.267	0.253	0.258	12,463,549.631	119,376,702.787
12/27/20	0.257	0.264	0.253	0.262	11,789,563.988	121,306,344.561
12/26/20	0.257	0.261	0.253	0.257	10,127,852.798	118,865,931.225
12/25/20	0.257	0.262	0.251	0.257	10,837,449.308	119,189,822.212
12/24/20	0.25	0.257	0.246	0.257	11,103,455.793	118,971,173.151
12/23/20	0.264	0.266	0.25	0.25	11,148,191.455	115,896,841.629
12/22/20	0.267	0.268	0.256	0.264	10,466,468.569	122,345,636.392
12/21/20	0.274	0.275	0.262	0.267	12,525,130.041	123,712,752.803
12/20/20	0.278	0.278	0.266	0.274	11,358,285.507	126,809,384.052
12/19/20	0.276	0.279	0.271	0.278	9,524,164.142	128,694,967.459
12/18/20	0.275	0.277	0.268	0.276	10,878,090.268	127,873,815.973
12/17/20	0.271	0.289	0.267	0.275	16,448,386.361	127,366,906.529

Similar Coins