Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.0220 USD |
31,184.0292 ZBC |
0.0202 USD |
0.0202 USD |
0.0202 USD |
0.0220 USD |
| 2024-05-16 |
0.0202 USD |
100,063.7622 ZBC |
0.0202 USD |
0.0200 USD |
0.0200 USD |
0.0202 USD |
| 2024-05-15 |
0.0202 USD |
11,317.8637 ZBC |
0.0207 USD |
0.0185 USD |
0.0200 USD |
0.0200 USD |
| 2024-05-14 |
0.0207 USD |
47,028.7486 ZBC |
0.0202 USD |
0.0195 USD |
0.0200 USD |
0.0207 USD |
| 2024-05-13 |
0.0202 USD |
91,870.4393 ZBC |
0.0200 USD |
0.0199 USD |
0.0199 USD |
0.0202 USD |
| 2024-05-12 |
0.0207 USD |
55,487.6092 ZBC |
0.0201 USD |
0.0200 USD |
0.0200 USD |
0.0207 USD |
| 2024-05-11 |
0.0221 USD |
292,696.3495 ZBC |
0.0200 USD |
0.0200 USD |
0.0220 USD |
0.0201 USD |
| 2024-05-10 |
0.0200 USD |
245,851.9420 ZBC |
0.0240 USD |
0.0200 USD |
0.0221 USD |
0.0200 USD |
| 2024-05-09 |
0.0240 USD |
13,553.1277 ZBC |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0240 USD |
| 2024-05-08 |
0.0200 USD |
124,691.1084 ZBC |
0.0240 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2024-05-07 |
0.0240 USD |
237,680.3513 ZBC |
0.0250 USD |
0.0229 USD |
0.0235 USD |
0.0235 USD |
| 2024-05-06 |
0.0250 USD |
156,942.4754 ZBC |
0.0205 USD |
0.0205 USD |
0.0205 USD |
0.0250 USD |
| 2024-05-05 |
0.0205 USD |
117,047.8011 ZBC |
0.0229 USD |
0.0199 USD |
0.0200 USD |
0.0205 USD |
| 2024-05-04 |
0.0229 USD |
76,656.0009 ZBC |
0.0239 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
| 2024-05-03 |
0.0239 USD |
75,731.4874 ZBC |
0.0246 USD |
0.0229 USD |
0.0231 USD |
0.0235 USD |
| 2024-05-02 |
0.0250 USD |
359,205.9708 ZBC |
0.0245 USD |
0.0224 USD |
0.0226 USD |
0.0250 USD |
| 2024-05-01 |
0.0245 USD |
133,805.6377 ZBC |
0.0254 USD |
0.0234 USD |
0.0239 USD |
0.0245 USD |
| 2024-04-30 |
0.0254 USD |
117,987.9932 ZBC |
0.0278 USD |
0.0253 USD |
0.0254 USD |
0.0254 USD |
| 2024-04-29 |
0.0278 USD |
218,175.5857 ZBC |
0.0284 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2024-04-28 |
0.0289 USD |
93,764.3751 ZBC |
0.0303 USD |
0.0289 USD |
0.0289 USD |
0.0289 USD |
| 2024-04-27 |
0.0303 USD |
309,545.3374 ZBC |
0.0285 USD |
0.0285 USD |
0.0285 USD |
0.0303 USD |
| 2024-04-26 |
0.0285 USD |
160,072.8356 ZBC |
0.0273 USD |
0.0244 USD |
0.0260 USD |
0.0285 USD |
| 2024-04-25 |
0.0273 USD |
197,407.7827 ZBC |
0.0317 USD |
0.0255 USD |
0.0258 USD |
0.0273 USD |
| 2024-04-24 |
0.0317 USD |
282,778.3115 ZBC |
0.0360 USD |
0.0266 USD |
0.0291 USD |
0.0302 USD |
| 2024-04-23 |
0.0388 USD |
217,207.0455 ZBC |
0.0291 USD |
0.0291 USD |
0.0300 USD |
0.0368 USD |
| 2024-04-22 |
0.0291 USD |
218,334.4889 ZBC |
0.0235 USD |
0.0224 USD |
0.0224 USD |
0.0291 USD |
| 2024-04-21 |
0.0235 USD |
207,751.0287 ZBC |
0.0206 USD |
0.0206 USD |
0.0225 USD |
0.0224 USD |
| 2024-04-20 |
0.0206 USD |
72,722.0796 ZBC |
0.0211 USD |
0.0200 USD |
0.0200 USD |
0.0216 USD |
| 2024-04-19 |
0.0211 USD |
596,955.5957 ZBC |
0.0201 USD |
0.0186 USD |
0.0201 USD |
0.0211 USD |
| 2024-04-18 |
0.0201 USD |
268,411.1989 ZBC |
0.0247 USD |
0.0154 USD |
0.0161 USD |
0.0201 USD |
| 2024-04-17 |
0.0247 USD |
97,022.1506 ZBC |
0.0308 USD |
0.0247 USD |
0.0250 USD |
0.0250 USD |
| 2024-04-16 |
0.0308 USD |
209,959.0632 ZBC |
0.0320 USD |
0.0279 USD |
0.0292 USD |
0.0308 USD |
| 2024-04-15 |
0.0309 USD |
837,309.5633 ZBC |
0.0231 USD |
0.0227 USD |
0.0231 USD |
0.0309 USD |
| 2024-04-14 |
0.0227 USD |
636,173.0796 ZBC |
0.0220 USD |
0.0200 USD |
0.0200 USD |
0.0227 USD |
| 2024-04-13 |
0.0220 USD |
284,660.1093 ZBC |
0.0281 USD |
0.0181 USD |
0.0220 USD |
0.0220 USD |
| 2024-04-12 |
0.0281 USD |
159,371.9152 ZBC |
0.0280 USD |
0.0271 USD |
0.0280 USD |
0.0284 USD |
| 2024-04-11 |
0.0277 USD |
463,816.7719 ZBC |
0.0316 USD |
0.0258 USD |
0.0277 USD |
0.0277 USD |
| 2024-04-10 |
0.0312 USD |
22,892.2994 ZBC |
0.0331 USD |
0.0287 USD |
0.0290 USD |
0.0312 USD |
| 2024-04-09 |
0.0331 USD |
96,541.5208 ZBC |
0.0337 USD |
0.0300 USD |
0.0315 USD |
0.0331 USD |
| 2024-04-08 |
0.0337 USD |
184,581.3705 ZBC |
0.0323 USD |
0.0321 USD |
0.0323 USD |
0.0345 USD |
| 2024-04-07 |
0.0327 USD |
227,678.9901 ZBC |
0.0341 USD |
0.0327 USD |
0.0329 USD |
0.0327 USD |
| 2024-04-06 |
0.0341 USD |
87,950.5007 ZBC |
0.0341 USD |
0.0335 USD |
0.0336 USD |
0.0336 USD |
| 2024-04-05 |
0.0341 USD |
316,200.4953 ZBC |
0.0364 USD |
0.0323 USD |
0.0334 USD |
0.0341 USD |
| 2024-04-04 |
0.0364 USD |
443,956.3634 ZBC |
0.0357 USD |
0.0346 USD |
0.0349 USD |
0.0349 USD |
| 2024-04-03 |
0.0364 USD |
665,567.2944 ZBC |
0.0378 USD |
0.0346 USD |
0.0350 USD |
0.0355 USD |
| 2024-04-02 |
0.0372 USD |
935,611.7646 ZBC |
0.0345 USD |
0.0310 USD |
0.0314 USD |
0.0373 USD |
| 2024-04-01 |
0.0328 USD |
472,180.5999 ZBC |
0.0374 USD |
0.0316 USD |
0.0326 USD |
0.0328 USD |
| 2024-03-31 |
0.0370 USD |
541,767.6631 ZBC |
0.0374 USD |
0.0345 USD |
0.0354 USD |
0.0370 USD |
| 2024-03-30 |
0.0380 USD |
197,794.1951 ZBC |
0.0387 USD |
0.0380 USD |
0.0380 USD |
0.0380 USD |
| 2024-03-29 |
0.0387 USD |
494,850.1695 ZBC |
0.0355 USD |
0.0343 USD |
0.0347 USD |
0.0401 USD |