Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.0103 USD |
80,340.9330 ZBC |
0.0097 USD |
0.0097 USD |
0.0097 USD |
0.0106 USD |
| 2022-11-16 |
0.0102 USD |
65,777.5151 ZBC |
0.0102 USD |
0.0095 USD |
0.0095 USD |
0.0097 USD |
| 2022-11-15 |
0.0104 USD |
890,085.7311 ZBC |
0.0100 USD |
0.0095 USD |
0.0100 USD |
0.0103 USD |
| 2022-11-14 |
0.0088 USD |
62,376.9581 ZBC |
0.0086 USD |
0.0080 USD |
0.0080 USD |
0.0096 USD |
| 2022-11-13 |
0.0082 USD |
211,998.0437 ZBC |
0.0089 USD |
0.0080 USD |
0.0080 USD |
0.0086 USD |
| 2022-11-12 |
0.0086 USD |
151,966.1401 ZBC |
0.0091 USD |
0.0080 USD |
0.0083 USD |
0.0089 USD |
| 2022-11-11 |
0.0092 USD |
591,282.8925 ZBC |
0.0093 USD |
0.0089 USD |
0.0090 USD |
0.0091 USD |
| 2022-11-10 |
0.0088 USD |
3,070,064.0118 ZBC |
0.0090 USD |
0.0082 USD |
0.0084 USD |
0.0093 USD |
| 2022-11-09 |
0.0104 USD |
2,081,590.3943 ZBC |
0.0123 USD |
0.0095 USD |
0.0095 USD |
0.0095 USD |
| 2022-11-08 |
0.0130 USD |
847,062.5660 ZBC |
0.0143 USD |
0.0123 USD |
0.0125 USD |
0.0123 USD |
| 2022-11-07 |
0.0151 USD |
341,619.1964 ZBC |
0.0156 USD |
0.0142 USD |
0.0143 USD |
0.0143 USD |
| 2022-11-06 |
0.0154 USD |
127,847.7882 ZBC |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0156 USD |
| 2022-11-05 |
0.0155 USD |
1,125,010.0720 ZBC |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0154 USD |
| 2022-11-04 |
0.0154 USD |
470,518.8985 ZBC |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0152 USD |
| 2022-11-03 |
0.0152 USD |
804,084.8552 ZBC |
0.0153 USD |
0.0150 USD |
0.0152 USD |
0.0150 USD |
| 2022-11-02 |
0.0152 USD |
2,919,357.7987 ZBC |
0.0153 USD |
0.0149 USD |
0.0150 USD |
0.0150 USD |
| 2022-11-01 |
0.0154 USD |
181,975.2795 ZBC |
0.0158 USD |
0.0152 USD |
0.0152 USD |
0.0153 USD |
| 2022-10-31 |
0.0160 USD |
90,252.6406 ZBC |
0.0162 USD |
0.0156 USD |
0.0156 USD |
0.0158 USD |
| 2022-10-30 |
0.0160 USD |
46,762.7803 ZBC |
0.0159 USD |
0.0158 USD |
0.0159 USD |
0.0160 USD |
| 2022-10-29 |
0.0162 USD |
468,540.9862 ZBC |
0.0163 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2022-10-28 |
0.0161 USD |
134,486.2585 ZBC |
0.0161 USD |
0.0159 USD |
0.0160 USD |
0.0163 USD |
| 2022-10-27 |
0.0163 USD |
135,232.0919 ZBC |
0.0164 USD |
0.0161 USD |
0.0161 USD |
0.0162 USD |
| 2022-10-26 |
0.0161 USD |
150,539.5716 ZBC |
0.0163 USD |
0.0157 USD |
0.0159 USD |
0.0164 USD |
| 2022-10-25 |
0.0161 USD |
820,888.6614 ZBC |
0.0155 USD |
0.0154 USD |
0.0154 USD |
0.0163 USD |
| 2022-10-24 |
0.0153 USD |
261,829.4764 ZBC |
0.0150 USD |
0.0149 USD |
0.0150 USD |
0.0155 USD |
| 2022-10-23 |
0.0150 USD |
247,654.3908 ZBC |
0.0153 USD |
0.0146 USD |
0.0147 USD |
0.0150 USD |
| 2022-10-22 |
0.0150 USD |
40,387.8748 ZBC |
0.0153 USD |
0.0149 USD |
0.0150 USD |
0.0153 USD |
| 2022-10-21 |
0.0153 USD |
305,616.6684 ZBC |
0.0152 USD |
0.0151 USD |
0.0152 USD |
0.0153 USD |
| 2022-10-20 |
0.0153 USD |
995,212.1914 ZBC |
0.0156 USD |
0.0150 USD |
0.0152 USD |
0.0151 USD |
| 2022-10-19 |
0.0155 USD |
1,071,827.6194 ZBC |
0.0158 USD |
0.0152 USD |
0.0152 USD |
0.0156 USD |
| 2022-10-18 |
0.0158 USD |
440,056.0547 ZBC |
0.0158 USD |
0.0155 USD |
0.0157 USD |
0.0157 USD |
| 2022-10-17 |
0.0158 USD |
191,705.5472 ZBC |
0.0163 USD |
0.0156 USD |
0.0156 USD |
0.0158 USD |
| 2022-10-16 |
0.0164 USD |
550,561.3449 ZBC |
0.0157 USD |
0.0157 USD |
0.0158 USD |
0.0163 USD |
| 2022-10-15 |
0.0156 USD |
246,436.4911 ZBC |
0.0152 USD |
0.0150 USD |
0.0150 USD |
0.0157 USD |
| 2022-10-14 |
0.0152 USD |
555,145.9025 ZBC |
0.0151 USD |
0.0149 USD |
0.0151 USD |
0.0152 USD |
| 2022-10-13 |
0.0149 USD |
714,565.9680 ZBC |
0.0151 USD |
0.0143 USD |
0.0148 USD |
0.0151 USD |
| 2022-10-12 |
0.0154 USD |
1,156,011.9369 ZBC |
0.0156 USD |
0.0149 USD |
0.0149 USD |
0.0150 USD |
| 2022-10-11 |
0.0152 USD |
388,780.5519 ZBC |
0.0146 USD |
0.0142 USD |
0.0143 USD |
0.0153 USD |
| 2022-10-10 |
0.0158 USD |
89,868.5946 ZBC |
0.0159 USD |
0.0147 USD |
0.0155 USD |
0.0147 USD |
| 2022-10-09 |
0.0161 USD |
13,623.5405 ZBC |
0.0160 USD |
0.0159 USD |
0.0160 USD |
0.0159 USD |
| 2022-10-08 |
0.0160 USD |
161,548.8299 ZBC |
0.0159 USD |
0.0158 USD |
0.0158 USD |
0.0160 USD |
| 2022-10-07 |
0.0162 USD |
82,641.5027 ZBC |
0.0165 USD |
0.0158 USD |
0.0158 USD |
0.0159 USD |
| 2022-10-06 |
0.0162 USD |
2,019,104.8325 ZBC |
0.0160 USD |
0.0158 USD |
0.0160 USD |
0.0162 USD |
| 2022-10-05 |
0.0156 USD |
253,144.6195 ZBC |
0.0150 USD |
0.0150 USD |
0.0151 USD |
0.0155 USD |
| 2022-10-04 |
0.0149 USD |
307,760.6496 ZBC |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0150 USD |
| 2022-10-03 |
0.0145 USD |
802,247.0129 ZBC |
0.0158 USD |
0.0140 USD |
0.0141 USD |
0.0145 USD |
| 2022-10-02 |
0.0160 USD |
488,575.5815 ZBC |
0.0159 USD |
0.0150 USD |
0.0150 USD |
0.0158 USD |
| 2022-10-01 |
0.0150 USD |
133,220.0488 ZBC |
0.0145 USD |
0.0142 USD |
0.0143 USD |
0.0159 USD |
| 2022-09-30 |
0.0148 USD |
419,505.7359 ZBC |
0.0154 USD |
0.0144 USD |
0.0145 USD |
0.0145 USD |
| 2022-09-29 |
0.0156 USD |
252,692.5688 ZBC |
0.0164 USD |
0.0152 USD |
0.0154 USD |
0.0154 USD |