ZB (ZB) historical data and Live price

zb

ZB

ZB
$ 0.322349 + 0.809 % 0.00003009 BTC
MARKET CAP
149.341 M
24H VOLUME
7.529 M
CIRC.SUPPLY
463.289 M
MAX SUPPLY
Rank72
1H 0.06 %
24H 0.81 %
7D -2.34 %
EXPLORER 1
2
3
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/27/200.3220.3230.3170.3196,951,764.205147,977,780.392
9/26/200.3250.3260.3170.3228,575,689.64149,006,013.146
9/25/200.3330.3330.3190.32511,872,229.727150,758,065.131
9/24/200.3270.3340.3220.33311,468,049.251154,373,782.794
9/23/200.3450.3460.3190.32711,207,916.164151,338,103.946
9/22/200.330.3460.3170.34519,114,560.52159,956,950.625
9/21/200.370.3820.3250.3330,988,189.908152,974,027.74
9/20/200.3240.3980.2970.3760,078,631.604171,608,566.65
9/19/200.3110.3280.3070.3216,813.061148,499,690.274
9/18/200.2870.3210.2870.318,190.775143,485,087.598
9/17/200.2880.2950.280.28720,916,057.675133,174,188.614
9/16/200.3050.3110.2860.28821,489,333.481133,356,460.919
9/15/200.3380.3570.3030.30528,575,493.253141,232,650.773
9/14/200.3540.3580.3240.33824,680,237.991156,735,620.462
9/13/200.3540.3850.3410.35433,805,910.627163,790,564.755
9/12/200.3330.360.3310.35425,771,464.887164,070,600.874
9/11/200.3070.3390.3060.33325,260,145.774154,314,466.568
9/10/200.2990.3090.2960.30717,611,923.898142,449,354.72
9/9/200.3040.3060.2920.29918,884,736.319138,396,718.902
9/8/200.3020.3090.2950.30418,137,825.102140,942,569.135
9/7/200.3010.3050.2850.30221,399,839.97140,115,181.393
9/6/200.2870.3010.2810.30123,925,326.204139,251,946.824
9/5/200.30.3090.280.28727,423,258.214132,857,353.049
9/4/200.2650.3190.260.30148,264,045.856139,252,999.304
9/3/200.260.3110.2590.26538,859,230.931122,557,452.237
9/2/200.2640.2660.2540.2617,420,161.851120,580,481.866
9/1/200.2590.2650.2580.26518,527,826.636122,601,791.247
8/31/200.2580.260.2550.25914,862,184.386120,220,783.244
8/30/200.2550.2590.2520.25817,217,818.952119,605,765.81
8/29/200.2550.2560.2520.25515,954,924.268118,008,969.349
8/28/200.2520.2560.250.25514,480,221.986118,021,014.479
8/27/200.2620.2630.2490.25218,224,150.957116,782,142.812
8/26/200.2520.2650.2510.26220,258,533.965121,383,785.582
8/25/200.2580.2590.2480.25215,203,847.31116,681,953.748
8/24/200.2580.2630.2550.25914,265,789.552119,777,059.132
8/23/200.2560.2610.2530.25812,325,418.917119,352,535.075
8/22/200.260.260.2490.25514,493,602.828118,331,339.643
8/21/200.2630.2710.2560.25917,487,164.632120,208,038.237
8/20/200.250.270.2480.26317,468,416.685121,719,687.164
8/19/200.2560.2560.2490.256,574,294.324115,612,541.48
8/18/200.2540.2620.2510.2568,685,573.738118,634,758.554
8/17/200.2520.260.2490.25410,463,834.348117,555,001.216
8/16/200.250.2530.2470.2527,792,296.267116,661,677.28
8/15/200.2490.2530.2460.258,617,917.329115,782,188.483
8/14/200.2530.2540.2470.256,519,498.905115,672,422.696
8/13/200.2470.2530.2410.2526,183,176.817116,894,776.632
8/12/200.2410.2470.2380.2475,448,476.65114,358,260.883
8/11/200.2470.250.240.2416,487,175.495111,605,200.849
8/10/200.2460.2530.2450.24710,203,117.462114,583,952.342
8/9/200.2480.250.2420.2468,380,542.64113,754,017.592
8/8/200.2450.250.2430.2498,785,198.506115,188,386.771
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