ZB Token (ZB) historical data and Live price

zb-token

ZB Token

ZB
$ 0.619057 + 13.343 % 0.00001024 BTC
MARKET CAP
286.802 M
24H VOLUME
87.369 M
CIRC.SUPPLY
463.289 M
MAX SUPPLY
Rank181
1H 0.74 %
24H 13.34 %
7D 27.07 %
EXPLORER 1
2
3
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/19/210.410.4140.4070.4127,975,971.41191,069,082.37
2/17/210.3680.3830.360.37914,905,487.17175,593,494.77
2/16/210.3780.3830.3610.36814,045,803.22170,687,405.95
2/15/210.3790.3950.3470.37823,722,439.25175,048,744.19
2/14/210.3820.3980.3740.37919,039,031.63175,604,321.22
2/13/210.3790.3930.3670.38128,249,988.37176,703,534.81
2/12/210.3810.3850.3630.37917,533,480.24175,759,249.66
2/11/210.370.3810.360.38118,501,225.97176,311,277.01
2/10/210.3670.4150.340.3742,258,806.58171,333,231.05
2/9/210.3390.3770.3330.36724,786,663.32170,142,214.08
2/8/210.3210.340.3190.33912,134,680.42157,204,212.3
2/7/210.3160.3340.3060.32115,261,474.57148,762,520.31
2/6/210.290.3430.290.31627,355,936.65146,282,311.78
2/5/210.2880.2910.2850.299,438,918.81134,384,014.59
2/4/210.2920.2950.2840.2888,869,695.59133,521,682.93
2/3/210.2890.2950.2880.2929,223,682.68135,483,057.02
2/2/210.290.2910.2850.2898,374,738.54133,920,845.61
2/1/210.2850.30.280.2913,037,397.99134,178,388.03
1/31/210.2830.2940.2780.28511,622,315.78132,196,471.81
1/30/210.2780.2840.2720.28312,270,187.49131,102,734.23
1/29/210.2720.2780.270.27813,697,463.09128,761,420.69
1/28/210.2680.270.2640.26810,139,727.604124,240,334.74
1/27/210.2730.2730.2620.26810,143,592.633124,239,708.898
1/26/210.2740.2740.2670.27310,568,657.187126,488,575.111
1/25/210.2760.2790.2730.27411,286,851.602126,770,433.671
1/24/210.2760.2780.2730.27611,014,974.589127,957,189.202
1/23/210.2740.2780.2720.27612,184,774.567128,035,798.17
1/22/210.2720.2750.2620.27414,948,966.242127,016,944.379
1/21/210.2850.2850.2710.27313,112,049.083126,253,220.234
1/20/210.2850.2860.2750.28511,571,296.709131,887,259.452
1/19/210.280.2930.2780.28515,459,564.221132,184,963.199
1/18/210.2740.2820.2730.2814,391,078.216129,557,699.418
1/17/210.280.2810.270.27412,196,980.232127,047,891.469
1/16/210.2710.2810.2710.2812,093,225.964129,705,400.5
1/15/210.2770.2790.2670.27113,444,197.095125,365,364.641
1/14/210.2760.2810.2750.2774,087,962.776128,412,257.415
1/13/210.2690.2790.2630.27612,688,133.783127,741,001.891
1/12/210.2670.2810.260.26915,495,006.482124,816,839.974
1/11/210.2890.290.2470.26723,971,754.226123,862,867.533
1/10/210.2990.3070.2810.2924,730,646.945134,158,999.221
1/9/210.2810.30.2760.29921,139,049.534138,608,644.077
1/8/210.2810.2850.2720.28115,078,983.835129,954,326.246
1/7/210.2780.2880.2750.28119,111,664.281130,201,732.808
1/6/210.2690.2780.2630.27818,417,718.109128,905,156.009
1/5/210.270.2720.2620.26914,204,279.153124,775,417.76
1/4/210.2730.2830.2620.2719,097,687.416124,993,301.353
1/3/210.2680.2770.2640.27315,882,964.106126,395,855.022
1/2/210.2640.2770.2580.26814,130,879.057124,301,715.24
1/1/210.2540.2720.2520.26413,809,154.421122,131,960.75
12/31/200.2530.2560.250.2549,414,288.335117,598,843.511
12/30/200.2550.2580.2510.2539,479,917.136117,249,272.855
12/29/200.2580.2580.2490.25511,624,055.87118,220,679.662
12/28/200.2620.2670.2530.25812,463,549.631119,376,702.787
12/27/200.2570.2640.2530.26211,789,563.988121,306,344.561
12/26/200.2570.2610.2530.25710,127,852.798118,865,931.225
12/25/200.2570.2620.2510.25710,837,449.308119,189,822.212
12/24/200.250.2570.2460.25711,103,455.793118,971,173.151
12/23/200.2640.2660.250.2511,148,191.455115,896,841.629
12/22/200.2670.2680.2560.26410,466,468.569122,345,636.392
12/21/200.2740.2750.2620.26712,525,130.041123,712,752.803
12/20/200.2780.2780.2660.27411,358,285.507126,809,384.052
12/19/200.2760.2790.2710.2789,524,164.142128,694,967.459
12/18/200.2750.2770.2680.27610,878,090.268127,873,815.973
12/17/200.2710.2890.2670.27516,448,386.361127,366,906.529
12/16/200.2590.2710.2560.27111,142,308.78125,437,545.414
12/15/200.2590.2610.2560.2598,262,999.917120,069,411.844
12/14/200.2610.2620.2560.2597,892,903.244119,999,334.141
12/13/200.2580.2620.2570.2618,176,160.116120,984,986.395
12/12/200.2570.2590.2530.2588,539,587.818119,595,199.963
12/11/200.2590.260.2520.2578,639,817.836119,144,290.248
12/10/200.2590.2620.2570.2598,159,258.512119,831,497.149
12/9/200.2630.2640.2530.2599,664,970.442119,867,647.027
12/8/200.2730.2740.2610.2639,055,866.63122,043,737.602
12/7/200.2770.2770.2720.2737,779,401.601126,661,402.714
12/6/200.2780.2810.2720.2778,626,052.35128,456,768.528
12/5/200.2760.280.2730.2789,230,590.417128,839,740.417
12/4/200.2840.2840.2760.2768,925,223.052128,060,751.786
12/3/200.2830.2850.2780.2849,198,529.415131,431,060.27
12/2/200.2830.2840.2760.2839,204,774.858130,943,283.793
12/1/200.2920.2920.2750.28310,867,989.816131,074,708.354
11/30/200.2820.2930.2780.29211,786,241.691135,271,497.765
11/29/200.2790.2880.2770.2829,141,339.978130,844,267.552
11/28/200.2720.2830.2680.2799,507,631.33129,095,435.696
11/27/200.2760.2780.2670.27210,514,010.905126,113,823.943
11/26/200.2980.30.2660.27614,111,750.848127,824,670.662
11/25/200.3190.320.2930.29914,884,849.827138,363,075.177
11/24/200.2940.3270.2930.31922,794,768.148147,833,605.883
11/23/200.280.2970.2760.29313,267,290.502135,827,819.169
11/22/200.2880.2970.2720.28112,743,782.723130,044,479.807
11/21/200.2660.2920.2630.28814,773,036.965133,622,939.415