Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.0132 USD |
77,983.5002 ZBC |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0135 USD |
| 2022-09-24 |
0.0133 USD |
153,101.4132 ZBC |
0.0129 USD |
0.0127 USD |
0.0127 USD |
0.0133 USD |
| 2022-09-23 |
0.0129 USD |
110,852.1942 ZBC |
0.0130 USD |
0.0127 USD |
0.0127 USD |
0.0129 USD |
| 2022-09-22 |
0.0129 USD |
113,262.1481 ZBC |
0.0128 USD |
0.0128 USD |
0.0128 USD |
0.0130 USD |
| 2022-09-21 |
0.0132 USD |
175,342.7609 ZBC |
0.0135 USD |
0.0127 USD |
0.0128 USD |
0.0128 USD |
| 2022-09-20 |
0.0133 USD |
664,521.1888 ZBC |
0.0135 USD |
0.0129 USD |
0.0132 USD |
0.0135 USD |
| 2022-09-19 |
0.0123 USD |
957,094.0684 ZBC |
0.0110 USD |
0.0109 USD |
0.0111 USD |
0.0131 USD |
| 2022-09-18 |
0.0110 USD |
905,781.0381 ZBC |
0.0114 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-09-17 |
0.0113 USD |
794,129.4353 ZBC |
0.0114 USD |
0.0111 USD |
0.0112 USD |
0.0114 USD |
| 2022-09-16 |
0.0115 USD |
3,338,442.8506 ZBC |
0.0117 USD |
0.0112 USD |
0.0114 USD |
0.0114 USD |
| 2022-09-15 |
0.0114 USD |
437,428.0129 ZBC |
0.0114 USD |
0.0107 USD |
0.0114 USD |
0.0115 USD |
| 2022-09-14 |
0.0118 USD |
481,710.5962 ZBC |
0.0118 USD |
0.0114 USD |
0.0117 USD |
0.0120 USD |
| 2022-09-13 |
0.0122 USD |
283,976.7629 ZBC |
0.0123 USD |
0.0118 USD |
0.0120 USD |
0.0118 USD |
| 2022-09-12 |
0.0123 USD |
409,855.1777 ZBC |
0.0129 USD |
0.0121 USD |
0.0122 USD |
0.0122 USD |
| 2022-09-11 |
0.0131 USD |
1,305,834.4831 ZBC |
0.0124 USD |
0.0122 USD |
0.0124 USD |
0.0129 USD |
| 2022-09-10 |
0.0119 USD |
932,791.7769 ZBC |
0.0116 USD |
0.0115 USD |
0.0116 USD |
0.0121 USD |
| 2022-09-09 |
0.0116 USD |
2,999,503.0463 ZBC |
0.0118 USD |
0.0114 USD |
0.0115 USD |
0.0116 USD |
| 2022-09-08 |
0.0119 USD |
1,056,747.3420 ZBC |
0.0121 USD |
0.0117 USD |
0.0118 USD |
0.0118 USD |
| 2022-09-07 |
0.0128 USD |
434,810.9247 ZBC |
0.0132 USD |
0.0121 USD |
0.0123 USD |
0.0121 USD |
| 2022-09-06 |
0.0138 USD |
2,310,536.0039 ZBC |
0.0139 USD |
0.0129 USD |
0.0131 USD |
0.0132 USD |
| 2022-09-05 |
0.0144 USD |
1,606,459.8194 ZBC |
0.0154 USD |
0.0138 USD |
0.0140 USD |
0.0140 USD |
| 2022-09-04 |
0.0159 USD |
964,834.5444 ZBC |
0.0170 USD |
0.0149 USD |
0.0153 USD |
0.0157 USD |
| 2022-09-03 |
0.0177 USD |
359,211.3937 ZBC |
0.0179 USD |
0.0167 USD |
0.0170 USD |
0.0170 USD |
| 2022-09-02 |
0.0179 USD |
1,324,891.1034 ZBC |
0.0209 USD |
0.0167 USD |
0.0172 USD |
0.0180 USD |
| 2022-09-01 |
0.0212 USD |
302,111.6532 ZBC |
0.0200 USD |
0.0200 USD |
0.0206 USD |
0.0211 USD |
| 2022-08-31 |
0.0216 USD |
813,326.5942 ZBC |
0.0217 USD |
0.0200 USD |
0.0209 USD |
0.0200 USD |
| 2022-08-30 |
0.0224 USD |
387,898.5645 ZBC |
0.0237 USD |
0.0206 USD |
0.0214 USD |
0.0216 USD |
| 2022-08-29 |
0.0228 USD |
282,591.4825 ZBC |
0.0219 USD |
0.0219 USD |
0.0220 USD |
0.0237 USD |
| 2022-08-28 |
0.0229 USD |
1,387,223.7155 ZBC |
0.0252 USD |
0.0209 USD |
0.0219 USD |
0.0221 USD |
| 2022-08-27 |
0.0227 USD |
3,591,494.5306 ZBC |
0.0189 USD |
0.0178 USD |
0.0182 USD |
0.0253 USD |
| 2022-08-26 |
0.0192 USD |
2,827,395.8740 ZBC |
0.0189 USD |
0.0178 USD |
0.0180 USD |
0.0188 USD |
| 2022-08-25 |
0.0194 USD |
4,190,897.0275 ZBC |
0.0235 USD |
0.0147 USD |
0.0176 USD |
0.0189 USD |
| 2022-08-24 |
0.0241 USD |
1,460,744.2723 ZBC |
0.0265 USD |
0.0236 USD |
0.0238 USD |
0.0238 USD |
| 2022-08-23 |
0.0275 USD |
1,874,140.0587 ZBC |
0.0276 USD |
0.0261 USD |
0.0264 USD |
0.0265 USD |
| 2022-08-22 |
0.0323 USD |
4,567,022.0649 ZBC |
0.0374 USD |
0.0261 USD |
0.0273 USD |
0.0275 USD |
| 2022-08-21 |
0.0348 USD |
3,769,704.5330 ZBC |
0.0308 USD |
0.0305 USD |
0.0319 USD |
0.0361 USD |
| 2022-08-20 |
0.0283 USD |
2,267,762.8828 ZBC |
0.0228 USD |
0.0225 USD |
0.0228 USD |
0.0307 USD |
| 2022-08-19 |
0.0230 USD |
1,484,809.0436 ZBC |
0.0266 USD |
0.0220 USD |
0.0227 USD |
0.0227 USD |
| 2022-08-18 |
0.0257 USD |
539,260.0762 ZBC |
0.0244 USD |
0.0241 USD |
0.0244 USD |
0.0263 USD |
| 2022-08-17 |
0.0257 USD |
991,653.8422 ZBC |
0.0267 USD |
0.0240 USD |
0.0244 USD |
0.0246 USD |
| 2022-08-16 |
0.0264 USD |
1,105,805.8894 ZBC |
0.0250 USD |
0.0246 USD |
0.0249 USD |
0.0264 USD |
| 2022-08-15 |
0.0275 USD |
3,034,542.6471 ZBC |
0.0269 USD |
0.0230 USD |
0.0249 USD |
0.0251 USD |
| 2022-08-14 |
0.0259 USD |
3,167,366.8148 ZBC |
0.0214 USD |
0.0210 USD |
0.0214 USD |
0.0269 USD |
| 2022-08-13 |
0.0233 USD |
1,733,410.2703 ZBC |
0.0253 USD |
0.0207 USD |
0.0212 USD |
0.0214 USD |
| 2022-08-12 |
0.0267 USD |
2,453,015.7734 ZBC |
0.0256 USD |
0.0248 USD |
0.0253 USD |
0.0248 USD |
| 2022-08-11 |
0.0246 USD |
2,172,581.2676 ZBC |
0.0240 USD |
0.0229 USD |
0.0236 USD |
0.0254 USD |
| 2022-08-10 |
0.0229 USD |
3,599,703.8273 ZBC |
0.0192 USD |
0.0192 USD |
0.0193 USD |
0.0243 USD |
| 2022-08-09 |
0.0186 USD |
1,190,960.6216 ZBC |
0.0189 USD |
0.0179 USD |
0.0184 USD |
0.0192 USD |
| 2022-08-08 |
0.0178 USD |
2,228,060.4206 ZBC |
0.0159 USD |
0.0157 USD |
0.0160 USD |
0.0187 USD |
| 2022-08-07 |
0.0151 USD |
316,379.0314 ZBC |
0.0147 USD |
0.0146 USD |
0.0147 USD |
0.0159 USD |