ZB (ZB) historical data and Live price

zb

ZB

ZB
$ 0.247967 -0.884 % 0.00002107 BTC
MARKET CAP
114.88 M
24H VOLUME
10.455 M
CIRC.SUPPLY
463.289 M
MAX SUPPLY
Rank84
1H 0.24 %
24H -0.88 %
7D 1.54 %
EXPLORER 1
2
3
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/7/200.2520.2540.2410.24610,676,500.684114,023,827.847
8/6/200.2520.2540.2490.25210,224,423.58116,854,361.417
8/5/200.2480.2670.2480.25216,427,608.781116,789,131.17
8/4/200.2460.2520.2450.2489,417,299.391114,810,235.677
8/3/200.240.2540.2390.24610,920,966.797113,857,005.715
8/2/200.2480.2630.2370.2414,500,377.409111,050,394.26
8/1/200.240.2490.2390.24812,994,349.183114,835,401.664
7/31/200.2370.240.2350.249,090,342.532111,160,965.88
7/30/200.2360.2380.2340.2377,976,038.755109,829,004.847
7/29/200.2340.240.2330.2378,219,832.687109,638,166.228
7/28/200.2380.240.2310.2349,492,396.188108,473,683.343
7/27/200.230.2420.2290.23810,058,812.322110,328,392.092
7/26/200.2270.2350.2260.237,722,281.759106,722,743.39
7/25/200.2240.2270.2220.2265,518,025.929104,923,159.252
7/24/200.2260.2260.2220.2246,123,232.323103,636,718.255
7/23/200.2250.2270.2240.2266,884,153.062104,540,841.944
7/22/200.2230.2270.2210.2257,195,011.669104,148,524.16
7/21/200.2230.2230.220.2237,593,026.692103,173,770.918
7/20/200.2230.2270.220.2239,085,777.111103,281,937.914
7/19/200.220.2230.2190.2226,295,018.912103,043,563.482
7/18/200.2180.2240.2180.226,774,532.148101,950,961.095
7/17/200.2180.2190.2170.2186,369,207.497101,152,391.441
7/16/200.220.220.2170.2186,809,859.925101,162,225.427
7/15/200.2210.2220.2190.227,014,435.979101,848,845.288
7/14/200.220.2220.2180.2217,427,536.238102,493,905.236
7/13/200.2210.2230.2190.227,831,983.129101,882,905.642
7/12/200.2220.2240.220.2216,492,697.991102,583,797.864
7/11/200.220.2230.2190.2226,782,293.453102,816,303.772
7/10/200.2240.2250.2190.227,213,652.46101,862,092.367
7/9/200.2270.2270.2220.2248,369,533.082103,712,134.829
7/8/200.2220.2280.2180.2279,834,265.852105,280,401.607
7/7/200.2250.2250.220.2226,546,999.531103,077,272.617
7/6/200.2170.2260.2160.2258,154,783.688104,112,920.476
7/5/200.2180.2190.2150.2176,825,429.211100,564,020.001
7/4/200.2180.220.2160.2186,713,207.923100,956,080.769
7/3/200.2230.2240.2160.2187,772,671.657100,909,324.027
7/2/200.220.2270.2180.2248,539,381.539103,622,313.856
7/1/200.2170.2230.2160.226,609,539.728101,896,001.319
6/30/200.2190.220.2160.2176,235,804.241100,499,013.27
6/29/200.2190.220.2160.2196,763,383.203101,297,974.451
6/28/200.2220.2260.2120.2198,705,253.406101,428,367.94
6/27/200.2270.2320.2210.2228,588,959.396102,850,277.585
6/26/200.2160.2360.2160.22617,059,647.405104,825,414.728
6/25/200.2140.2190.2130.2178,883,851.197100,362,460.685
6/24/200.2180.2180.2110.2148,489,110.32498,933,102.369
6/23/200.2190.220.2150.2188,675,375.538101,123,820.287
6/22/200.2150.220.2140.2199,452,648.325101,664,064.725
6/21/200.2130.2180.2130.2157,449,684.71699,680,449.656
6/20/200.2130.2160.2120.2137,525,602.86498,671,025.049
6/19/200.2170.2170.2130.2138,301,448.57498,742,342.108
6/18/200.2180.2190.2140.2166,031,254.507100,279,283.133
6/17/200.220.220.2150.2188,339,297.167101,143,118.73
6/16/200.2190.2210.2180.229,616,670.456101,861,179.899
6/15/200.2230.2250.2150.21910,394,495.098101,484,989.217
6/14/200.2250.2260.2220.2237,422,066.038103,357,658.115
6/13/200.2230.2260.2230.2258,052,173.325104,210,493.95
6/12/200.2220.2250.2210.2249,092,711.896103,546,768.01
6/11/200.2310.2330.2210.2239,342,866.803103,086,311.844
6/10/200.230.2330.2270.2318,439,163.91107,158,202.085
6/9/200.2290.2320.2260.238,677,243.42106,392,352.443
6/8/200.2290.2310.2270.2298,633,428.977106,096,938.416
6/7/200.230.2320.2250.2299,353,914.903106,295,320.282
6/6/200.2320.2330.2290.239,405,997.368106,483,923.425
6/5/200.2340.2360.2310.23211,303,245.642107,457,818.993
6/4/200.2340.2370.2290.23410,249,788.524108,483,657.782
6/3/200.2330.2360.2320.2349,760,695.36108,518,668.567
6/2/200.2380.2460.230.23313,924,771.282107,879,109.043
6/1/200.230.2390.2290.23910,438,140.202110,504,176.056
5/31/200.2330.2390.230.2310,078,849.592106,553,494.477
5/30/200.230.2340.2260.23310,650,810.269108,128,840.087
5/29/200.2310.2320.2260.239,386,541.286106,343,243.987
5/28/200.2280.2310.2260.2319,442,958.569106,900,524.515
5/27/200.2270.230.2250.2288,981,663.201105,652,258.649
5/26/200.2260.2310.2240.2279,343,961.731105,167,633.174
5/25/200.2230.2270.2190.2268,756,197.704104,616,636.953
5/24/200.2310.2310.2220.2248,732,146.751103,554,386.621
5/23/200.2290.2350.2240.23110,273,923.28106,812,020.166
5/22/200.220.2340.2180.22911,272,289.791106,271,569.264
5/21/200.2230.2250.2160.229,463,429.821102,055,117.465
5/20/200.2230.2280.2210.222108,631,040.267103,066,750.247
5/19/200.2250.2250.2190.223808,339,737.857103,227,514.568
5/18/200.2240.230.2220.225229,272,821.343104,444,945.478
5/17/200.2210.2270.220.224122,291,154.858103,941,960.385
5/16/200.2220.2240.220.221124,359,224.54102,396,481.578
5/15/200.2240.2290.220.22252,334,813.502103,025,404.002
5/14/200.2220.2270.2190.22443,118,136.756103,675,266.164
5/13/200.2180.2290.2170.22243,753,946103,029,544.833
5/12/200.2210.2230.2160.21840,407,529.057100,983,468.793
5/11/200.2240.2290.2150.22140,847,747.927102,255,153.413
5/10/200.2390.2430.2160.22440,791,403.548103,836,088.151