Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
0.0194 USD |
798,537.2918 ZBC |
0.0192 USD |
0.0182 USD |
0.0190 USD |
0.0194 USD |
| 2024-03-10 |
0.0192 USD |
2,232,506.3247 ZBC |
0.0186 USD |
0.0182 USD |
0.0186 USD |
0.0186 USD |
| 2024-03-09 |
0.0187 USD |
2,248,384.3403 ZBC |
0.0148 USD |
0.0146 USD |
0.0150 USD |
0.0183 USD |
| 2024-03-08 |
0.0149 USD |
1,302,846.8173 ZBC |
0.0150 USD |
0.0143 USD |
0.0146 USD |
0.0151 USD |
| 2024-03-07 |
0.0151 USD |
752,068.4739 ZBC |
0.0138 USD |
0.0138 USD |
0.0142 USD |
0.0152 USD |
| 2024-03-06 |
0.0138 USD |
2,452,276.1629 ZBC |
0.0125 USD |
0.0119 USD |
0.0123 USD |
0.0138 USD |
| 2024-03-05 |
0.0125 USD |
1,776,269.5826 ZBC |
0.0145 USD |
0.0119 USD |
0.0123 USD |
0.0124 USD |
| 2024-03-04 |
0.0147 USD |
604,913.1402 ZBC |
0.0170 USD |
0.0144 USD |
0.0147 USD |
0.0147 USD |
| 2024-03-03 |
0.0166 USD |
1,878,627.0234 ZBC |
0.0135 USD |
0.0130 USD |
0.0130 USD |
0.0170 USD |
| 2024-03-02 |
0.0135 USD |
1,910,315.0921 ZBC |
0.0117 USD |
0.0115 USD |
0.0116 USD |
0.0134 USD |
| 2024-03-01 |
0.0117 USD |
519,163.0931 ZBC |
0.0111 USD |
0.0109 USD |
0.0109 USD |
0.0116 USD |
| 2024-02-29 |
0.0111 USD |
252,128.4823 ZBC |
0.0112 USD |
0.0110 USD |
0.0111 USD |
0.0112 USD |
| 2024-02-28 |
0.0112 USD |
853,662.5406 ZBC |
0.0116 USD |
0.0111 USD |
0.0112 USD |
0.0112 USD |
| 2024-02-27 |
0.0116 USD |
216,415.0414 ZBC |
0.0114 USD |
0.0114 USD |
0.0115 USD |
0.0116 USD |
| 2024-02-26 |
0.0114 USD |
402,642.3717 ZBC |
0.0116 USD |
0.0112 USD |
0.0113 USD |
0.0113 USD |
| 2024-02-25 |
0.0118 USD |
486,531.8058 ZBC |
0.0114 USD |
0.0113 USD |
0.0114 USD |
0.0119 USD |
| 2024-02-24 |
0.0113 USD |
560,866.7793 ZBC |
0.0107 USD |
0.0106 USD |
0.0107 USD |
0.0112 USD |
| 2024-02-23 |
0.0108 USD |
447,558.4143 ZBC |
0.0109 USD |
0.0102 USD |
0.0105 USD |
0.0108 USD |
| 2024-02-22 |
0.0107 USD |
579,800.1841 ZBC |
0.0095 USD |
0.0095 USD |
0.0095 USD |
0.0100 USD |
| 2024-02-21 |
0.0095 USD |
999,612.4920 ZBC |
0.0101 USD |
0.0095 USD |
0.0095 USD |
0.0095 USD |
| 2024-02-20 |
0.0101 USD |
724,419.7437 ZBC |
0.0099 USD |
0.0098 USD |
0.0098 USD |
0.0104 USD |
| 2024-02-19 |
0.0099 USD |
200,469.7442 ZBC |
0.0097 USD |
0.0096 USD |
0.0096 USD |
0.0099 USD |
| 2024-02-18 |
0.0097 USD |
849,135.9666 ZBC |
0.0096 USD |
0.0095 USD |
0.0095 USD |
0.0097 USD |
| 2024-02-17 |
0.0096 USD |
597,588.1958 ZBC |
0.0096 USD |
0.0094 USD |
0.0094 USD |
0.0096 USD |
| 2024-02-16 |
0.0096 USD |
863,773.1525 ZBC |
0.0099 USD |
0.0095 USD |
0.0097 USD |
0.0096 USD |
| 2024-02-15 |
0.0099 USD |
2,430,001.1321 ZBC |
0.0100 USD |
0.0098 USD |
0.0099 USD |
0.0099 USD |
| 2024-02-14 |
0.0100 USD |
503,684.5288 ZBC |
0.0099 USD |
0.0098 USD |
0.0098 USD |
0.0100 USD |
| 2024-02-13 |
0.0099 USD |
44,328.8123 ZBC |
0.0100 USD |
0.0098 USD |
0.0099 USD |
0.0099 USD |
| 2024-02-12 |
0.0100 USD |
416,951.2051 ZBC |
0.0101 USD |
0.0098 USD |
0.0098 USD |
0.0100 USD |
| 2024-02-11 |
0.0101 USD |
35,045.6973 ZBC |
0.0099 USD |
0.0099 USD |
0.0099 USD |
0.0101 USD |
| 2024-02-10 |
0.0099 USD |
347,696.4252 ZBC |
0.0102 USD |
0.0099 USD |
0.0099 USD |
0.0099 USD |
| 2024-02-09 |
0.0102 USD |
126,469.0270 ZBC |
0.0099 USD |
0.0098 USD |
0.0098 USD |
0.0100 USD |
| 2024-02-08 |
0.0099 USD |
131,189.5712 ZBC |
0.0096 USD |
0.0096 USD |
0.0097 USD |
0.0099 USD |
| 2024-02-07 |
0.0096 USD |
178,699.9843 ZBC |
0.0096 USD |
0.0093 USD |
0.0094 USD |
0.0096 USD |
| 2024-02-06 |
0.0096 USD |
710,827.3959 ZBC |
0.0094 USD |
0.0092 USD |
0.0092 USD |
0.0096 USD |
| 2024-02-05 |
0.0094 USD |
587,662.1383 ZBC |
0.0093 USD |
0.0091 USD |
0.0092 USD |
0.0093 USD |
| 2024-02-04 |
0.0095 USD |
75,672.8519 ZBC |
0.0098 USD |
0.0095 USD |
0.0096 USD |
0.0095 USD |
| 2024-02-03 |
0.0098 USD |
23,132.9446 ZBC |
0.0099 USD |
0.0097 USD |
0.0098 USD |
0.0098 USD |
| 2024-02-02 |
0.0099 USD |
180,626.3833 ZBC |
0.0100 USD |
0.0099 USD |
0.0099 USD |
0.0099 USD |
| 2024-02-01 |
0.0100 USD |
209,393.3331 ZBC |
0.0101 USD |
0.0097 USD |
0.0097 USD |
0.0099 USD |
| 2024-01-31 |
0.0102 USD |
17,292.7973 ZBC |
0.0103 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2024-01-30 |
0.0104 USD |
75,089.8745 ZBC |
0.0108 USD |
0.0104 USD |
0.0104 USD |
0.0107 USD |
| 2024-01-29 |
0.0108 USD |
42,451.2412 ZBC |
0.0105 USD |
0.0103 USD |
0.0103 USD |
0.0106 USD |
| 2024-01-28 |
0.0105 USD |
173,538.2148 ZBC |
0.0110 USD |
0.0106 USD |
0.0109 USD |
0.0109 USD |
| 2024-01-27 |
0.0110 USD |
978,860.0842 ZBC |
0.0115 USD |
0.0102 USD |
0.0108 USD |
0.0110 USD |
| 2024-01-26 |
0.0115 USD |
206,744.4351 ZBC |
0.0119 USD |
0.0113 USD |
0.0114 USD |
0.0113 USD |
| 2024-01-25 |
0.0116 USD |
349,912.4014 ZBC |
0.0126 USD |
0.0116 USD |
0.0118 USD |
0.0116 USD |
| 2024-01-24 |
0.0124 USD |
355,685.7577 ZBC |
0.0117 USD |
0.0116 USD |
0.0119 USD |
0.0124 USD |
| 2024-01-23 |
0.0117 USD |
443,171.0043 ZBC |
0.0115 USD |
0.0110 USD |
0.0110 USD |
0.0117 USD |
| 2024-01-22 |
0.0115 USD |
324,775.8115 ZBC |
0.0130 USD |
0.0118 USD |
0.0119 USD |
0.0120 USD |