Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
0.0130 USD |
282,964.6287 ZBC |
0.0125 USD |
0.0125 USD |
0.0127 USD |
0.0130 USD |
| 2024-01-20 |
0.0125 USD |
75,295.9875 ZBC |
0.0127 USD |
0.0121 USD |
0.0121 USD |
0.0125 USD |
| 2024-01-19 |
0.0127 USD |
583,791.8390 ZBC |
0.0128 USD |
0.0106 USD |
0.0114 USD |
0.0124 USD |
| 2024-01-18 |
0.0128 USD |
481,399.6959 ZBC |
0.0127 USD |
0.0127 USD |
0.0128 USD |
0.0128 USD |
| 2024-01-17 |
0.0127 USD |
198,759.1184 ZBC |
0.0122 USD |
0.0122 USD |
0.0122 USD |
0.0127 USD |
| 2024-01-16 |
0.0126 USD |
940,339.7630 ZBC |
0.0124 USD |
0.0115 USD |
0.0115 USD |
0.0126 USD |
| 2024-01-15 |
0.0124 USD |
90,623.0616 ZBC |
0.0124 USD |
0.0120 USD |
0.0121 USD |
0.0121 USD |
| 2024-01-14 |
0.0125 USD |
529,910.9021 ZBC |
0.0127 USD |
0.0123 USD |
0.0125 USD |
0.0125 USD |
| 2024-01-13 |
0.0128 USD |
362,395.3818 ZBC |
0.0110 USD |
0.0106 USD |
0.0109 USD |
0.0128 USD |
| 2024-01-12 |
0.0106 USD |
1,466,855.9536 ZBC |
0.0119 USD |
0.0102 USD |
0.0107 USD |
0.0102 USD |
| 2024-01-11 |
0.0126 USD |
554,663.6896 ZBC |
0.0103 USD |
0.0103 USD |
0.0105 USD |
0.0124 USD |
| 2024-01-10 |
0.0103 USD |
305,715.3681 ZBC |
0.0098 USD |
0.0095 USD |
0.0097 USD |
0.0105 USD |
| 2024-01-09 |
0.0098 USD |
419,263.5690 ZBC |
0.0103 USD |
0.0097 USD |
0.0097 USD |
0.0098 USD |
| 2024-01-08 |
0.0103 USD |
409,241.3567 ZBC |
0.0095 USD |
0.0084 USD |
0.0093 USD |
0.0101 USD |
| 2024-01-07 |
0.0097 USD |
354,018.9575 ZBC |
0.0105 USD |
0.0099 USD |
0.0103 USD |
0.0103 USD |
| 2024-01-06 |
0.0108 USD |
202,216.3999 ZBC |
0.0113 USD |
0.0106 USD |
0.0107 USD |
0.0108 USD |
| 2024-01-05 |
0.0113 USD |
528,161.0010 ZBC |
0.0128 USD |
0.0110 USD |
0.0112 USD |
0.0112 USD |
| 2024-01-04 |
0.0124 USD |
1,451,024.1267 ZBC |
0.0133 USD |
0.0122 USD |
0.0134 USD |
0.0123 USD |
| 2024-01-03 |
0.0137 USD |
4,313,674.5620 ZBC |
0.0089 USD |
0.0085 USD |
0.0092 USD |
0.0136 USD |
| 2024-01-02 |
0.0089 USD |
537,840.7799 ZBC |
0.0088 USD |
0.0086 USD |
0.0088 USD |
0.0089 USD |
| 2024-01-01 |
0.0088 USD |
123,695.7022 ZBC |
0.0088 USD |
0.0087 USD |
0.0087 USD |
0.0088 USD |
| 2023-12-31 |
0.0088 USD |
14,421.1327 ZBC |
0.0087 USD |
0.0086 USD |
0.0086 USD |
0.0088 USD |
| 2023-12-30 |
0.0087 USD |
272,146.8985 ZBC |
0.0089 USD |
0.0087 USD |
0.0088 USD |
0.0087 USD |
| 2023-12-29 |
0.0089 USD |
798,269.1737 ZBC |
0.0089 USD |
0.0081 USD |
0.0081 USD |
0.0089 USD |
| 2023-12-28 |
0.0089 USD |
574,822.3514 ZBC |
0.0089 USD |
0.0087 USD |
0.0088 USD |
0.0088 USD |
| 2023-12-27 |
0.0089 USD |
912,421.5053 ZBC |
0.0091 USD |
0.0087 USD |
0.0087 USD |
0.0087 USD |
| 2023-12-26 |
0.0091 USD |
389,507.0160 ZBC |
0.0088 USD |
0.0088 USD |
0.0088 USD |
0.0088 USD |
| 2023-12-25 |
0.0088 USD |
481,024.8331 ZBC |
0.0083 USD |
0.0082 USD |
0.0082 USD |
0.0089 USD |
| 2023-12-24 |
0.0083 USD |
170,144.2776 ZBC |
0.0084 USD |
0.0083 USD |
0.0084 USD |
0.0083 USD |
| 2023-12-23 |
0.0085 USD |
199,553.0188 ZBC |
0.0085 USD |
0.0081 USD |
0.0081 USD |
0.0085 USD |
| 2023-12-22 |
0.0085 USD |
280,735.8488 ZBC |
0.0084 USD |
0.0081 USD |
0.0082 USD |
0.0085 USD |
| 2023-12-21 |
0.0083 USD |
167,999.9606 ZBC |
0.0085 USD |
0.0082 USD |
0.0083 USD |
0.0083 USD |
| 2023-12-20 |
0.0085 USD |
461,414.4204 ZBC |
0.0089 USD |
0.0085 USD |
0.0085 USD |
0.0085 USD |
| 2023-12-19 |
0.0089 USD |
552,035.7754 ZBC |
0.0087 USD |
0.0082 USD |
0.0082 USD |
0.0089 USD |
| 2023-12-18 |
0.0087 USD |
105,797.4951 ZBC |
0.0086 USD |
0.0081 USD |
0.0081 USD |
0.0087 USD |
| 2023-12-17 |
0.0086 USD |
284,718.3734 ZBC |
0.0082 USD |
0.0081 USD |
0.0082 USD |
0.0086 USD |
| 2023-12-16 |
0.0082 USD |
111,117.0953 ZBC |
0.0080 USD |
0.0080 USD |
0.0080 USD |
0.0082 USD |
| 2023-12-15 |
0.0080 USD |
30,700.3845 ZBC |
0.0082 USD |
0.0080 USD |
0.0080 USD |
0.0081 USD |
| 2023-12-14 |
0.0082 USD |
511,081.6677 ZBC |
0.0081 USD |
0.0079 USD |
0.0080 USD |
0.0082 USD |
| 2023-12-13 |
0.0081 USD |
256,113.9556 ZBC |
0.0084 USD |
0.0079 USD |
0.0080 USD |
0.0083 USD |
| 2023-12-12 |
0.0084 USD |
349,596.8667 ZBC |
0.0081 USD |
0.0080 USD |
0.0080 USD |
0.0085 USD |
| 2023-12-11 |
0.0081 USD |
601,918.0285 ZBC |
0.0084 USD |
0.0079 USD |
0.0079 USD |
0.0081 USD |
| 2023-12-10 |
0.0084 USD |
976,599.6257 ZBC |
0.0085 USD |
0.0080 USD |
0.0083 USD |
0.0082 USD |
| 2023-12-09 |
0.0085 USD |
874,220.0315 ZBC |
0.0092 USD |
0.0084 USD |
0.0086 USD |
0.0093 USD |
| 2023-12-08 |
0.0092 USD |
115,438.2909 ZBC |
0.0090 USD |
0.0090 USD |
0.0090 USD |
0.0093 USD |
| 2023-12-07 |
0.0090 USD |
561,038.3251 ZBC |
0.0089 USD |
0.0086 USD |
0.0088 USD |
0.0090 USD |
| 2023-12-06 |
0.0089 USD |
286,731.0649 ZBC |
0.0091 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2023-12-05 |
0.0091 USD |
132,819.4135 ZBC |
0.0091 USD |
0.0090 USD |
0.0090 USD |
0.0091 USD |
| 2023-12-04 |
0.0091 USD |
361,473.8378 ZBC |
0.0092 USD |
0.0090 USD |
0.0091 USD |
0.0091 USD |
| 2023-12-03 |
0.0091 USD |
367,963.7602 ZBC |
0.0091 USD |
0.0089 USD |
0.0091 USD |
0.0091 USD |