ZB Token (ZB) historical data and Live price

zb-token

ZB Token

ZB
$ 0.153543 0 % 0.00000629 BTC
MARKET CAP
71.135 M
24H VOLUME
0
CIRC.SUPPLY
463.289 M
MAX SUPPLY
Rank345
1H 0.00 %
24H 0.00 %
7D 83.83 %
EXPLORER 1
2
3
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/220.1540.1540.1540.154071,134,772.96
8/10/220.1450.1540.1420.154071,134,772.96
8/9/220.1010.1510.0980.145067,009,127.9
8/8/220.0990.1210.0980.1012,630,940.3146,883,364.01
8/7/220.090.1150.090.0994,037,805.5345,671,007.11
8/6/220.0830.0920.0820.092,498,564.9641,858,416.96
8/5/220.0820.0860.0820.0831,013,970.7538,680,601.82
8/4/220.0830.0850.080.082661,939.2537,818,987.21
8/3/220.0840.0860.0820.083794,782.8238,661,679.75
8/2/220.0890.090.0820.0841,387,493.2739,066,845.72
8/1/220.090.0920.0870.089256,507.5441,086,886.88
7/31/220.1010.1010.0890.09528,658.3841,493,059.7
7/30/220.10.1080.0930.101488,100.4346,864,957.43
7/29/220.0950.1040.0910.11,116,263.0446,130,845.45
7/28/220.0920.0970.0910.0951,115,560.3743,847,541.91
7/26/220.0850.0850.0760.078702,080.9836,043,858.47
7/25/220.0880.0880.0850.085350,613.5139,250,093.66
7/24/220.0880.0890.0870.088331,761.5640,661,881.93
7/23/220.090.090.0870.088248,909.1640,588,685.82
7/22/220.0880.090.0880.09381,054.8841,521,756.94
7/21/220.0890.090.0870.088318,266.1640,959,512.4
7/20/220.090.0920.0880.089707,573.4241,205,312.47
7/19/220.0910.0920.0870.09693,968.5441,849,543.4
7/18/220.0870.0920.0860.091490,172.5542,390,154.06
7/17/220.0890.090.0860.087162,933.3240,120,639.99
7/16/220.0870.0890.0850.089328,775.9441,021,167.9
7/15/220.0860.0890.0850.087277,261.840,407,228.59
7/14/220.0850.0870.0820.086252,758.3339,731,352.58
7/13/220.0820.0850.0810.085120,521.2439,232,647.38
7/12/220.0850.0860.0820.082164,543.8437,935,648.2
7/11/220.090.0910.0840.085273,288.9239,260,534.65
7/10/220.0940.0940.090.09212,955.4241,854,957.36
7/9/220.0920.0940.0920.094123,531.6343,586,546.99
7/8/220.0930.0950.0910.092157,208.0342,784,340.24
7/7/220.090.0950.090.093252,428.2643,157,552.31
7/6/220.0910.0920.0880.09232,743.9941,797,781.9
7/5/220.0930.0940.090.091239,883.8142,254,918.45
7/4/220.0880.0930.0860.093467,793.7843,007,709.77
7/3/220.0890.090.0860.088504,830.4540,990,868.05
7/2/220.0930.0940.0860.089769,541.2541,062,985.44
7/1/220.1010.1040.090.093903,681.7842,907,881.03
6/30/220.1060.1070.0990.101281,518.6346,937,792.57
6/29/220.1050.1070.1030.106148,396.5848,980,892.44
6/28/220.1040.1070.1030.105140,505.548,554,585.17
6/27/220.1040.1070.1040.104164,379.6248,298,271.8
6/26/220.1060.1070.1020.104187,312.9148,268,393.04
6/25/220.1050.1070.1040.10659,967.7649,130,349.53
6/24/220.1040.1060.1020.105136,647.6948,556,760.71
6/23/220.0990.1040.0990.104100,351.2548,216,363.54
6/22/220.1020.1030.0990.099120,261.0145,991,297.25
6/21/220.0990.1040.0980.102150,684.8947,118,419.37
6/20/220.1010.1020.0970.099167,994.9646,053,409.3
6/19/220.0970.1010.0920.101456,132.4246,909,828.7
6/18/220.0990.1010.0920.097259,765.6945,018,693.37
6/17/220.0970.1020.0970.099168,379.445,778,797.39
6/16/220.1030.1050.0960.097245,215.8144,943,808.29
6/15/220.1030.1030.0940.103266,240.1247,601,368.23
6/14/220.0970.1030.0930.103248,275.9847,837,501.51
6/13/220.1040.1060.0920.097536,505.8245,122,679.42
6/12/220.1120.1130.1040.104483,814.4248,206,242.71
6/11/220.1230.1250.110.112258,522.6551,938,173.78
6/10/220.1280.1290.1230.123201,624.5256,762,679.09
6/9/220.1280.130.1270.128380,712.0359,201,831.26
6/8/220.130.1320.1280.128204,946.8859,500,913.09
6/7/220.1360.1360.1290.13252,863.3760,346,271.05
6/6/220.1350.1390.1340.136278,518.0963,178,241.25
6/5/220.1330.1370.1320.135217,138.1262,383,607.85
6/4/220.1320.1340.130.133223,465.761,752,447.95
6/3/220.1330.1350.130.13296,954.6260,950,323.99
6/2/220.1320.1340.130.133204,345.7761,670,523.93
6/1/220.1390.140.1290.132373,619.0960,925,080
5/31/220.1370.1410.1370.139162,754.3464,394,643.64
5/30/220.1310.1390.130.137291,828.5663,451,067.85
5/29/220.1330.1330.1290.131152,825.8860,639,957.77
5/28/220.1260.130.1260.129467,784.8259,760,353.89
5/27/220.1340.1350.1260.126427,279.4758,445,899.7
5/26/220.1390.1430.1320.134411,341.6261,858,529.17
5/25/220.1390.140.1350.139379,031.8964,437,515.41
5/24/220.1390.140.1340.139335,317.0464,208,300.5
5/23/220.1410.1450.1380.139474,816.664,339,284.77
5/22/220.1310.1410.130.141344,472.565,167,743.8
5/21/220.1280.1320.1260.131281,607.7260,589,717.48
5/20/220.1320.1330.1260.12859,125.5659,467,209.94
5/19/220.1210.1330.120.132159,41461,080,938.89
5/18/220.1280.1320.120.12197,494.3255,987,882.59
5/17/220.1240.1320.1240.128117,363.0459,238,900.19
5/16/220.120.1250.1160.124448,375.9557,570,335.83
5/15/220.1150.1210.1110.12256,912.1355,668,149.58
5/14/220.1070.1160.1070.115354,192.6153,167,851.67
5/13/220.1220.1290.1070.107237,242.9549,461,551.59