Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
0.0038 USD |
360,245.0186 ZBC |
0.0030 USD |
0.0030 USD |
0.0030 USD |
0.0037 USD |
| 2024-09-19 |
0.0030 USD |
577,641.0236 ZBC |
0.0035 USD |
0.0030 USD |
0.0030 USD |
0.0030 USD |
| 2024-09-18 |
0.0035 USD |
1,073,500.5699 ZBC |
0.0040 USD |
0.0035 USD |
0.0035 USD |
0.0035 USD |
| 2024-09-17 |
0.0040 USD |
21,120.8635 ZBC |
0.0045 USD |
0.0040 USD |
0.0040 USD |
0.0040 USD |
| 2024-09-16 |
0.0045 USD |
0.0000 ZBC |
0.0042 USD |
0.0042 USD |
0.0042 USD |
0.0042 USD |
| 2024-09-15 |
0.0042 USD |
232,249.2107 ZBC |
0.0053 USD |
0.0040 USD |
0.0040 USD |
0.0042 USD |
| 2024-09-14 |
0.0053 USD |
292,761.3471 ZBC |
0.0047 USD |
0.0047 USD |
0.0047 USD |
0.0054 USD |
| 2024-09-13 |
0.0047 USD |
38,899.6520 ZBC |
0.0048 USD |
0.0047 USD |
0.0047 USD |
0.0047 USD |
| 2024-09-12 |
0.0048 USD |
571,155.4639 ZBC |
0.0053 USD |
0.0048 USD |
0.0048 USD |
0.0048 USD |
| 2024-09-11 |
0.0053 USD |
151,412.6431 ZBC |
0.0049 USD |
0.0049 USD |
0.0049 USD |
0.0053 USD |
| 2024-09-10 |
0.0049 USD |
528,286.4187 ZBC |
0.0065 USD |
0.0047 USD |
0.0050 USD |
0.0049 USD |
| 2024-09-09 |
0.0065 USD |
18,530.0568 ZBC |
0.0064 USD |
0.0064 USD |
0.0064 USD |
0.0065 USD |
| 2024-09-08 |
0.0064 USD |
62,601.4708 ZBC |
0.0060 USD |
0.0060 USD |
0.0060 USD |
0.0064 USD |
| 2024-09-07 |
0.0060 USD |
230,937.4838 ZBC |
0.0060 USD |
0.0050 USD |
0.0060 USD |
0.0060 USD |
| 2024-09-06 |
0.0060 USD |
1,209,022.0470 ZBC |
0.0053 USD |
0.0051 USD |
0.0060 USD |
0.0060 USD |
| 2024-09-05 |
0.0080 USD |
1,357.3897 ZBC |
0.0086 USD |
0.0082 USD |
0.0085 USD |
0.0085 USD |
| 2024-09-04 |
0.0087 USD |
1,433,157.0204 ZBC |
0.0078 USD |
0.0051 USD |
0.0078 USD |
0.0080 USD |
| 2024-09-03 |
0.0078 USD |
263,690.6470 ZBC |
0.0101 USD |
0.0052 USD |
0.0052 USD |
0.0078 USD |
| 2024-09-02 |
0.0101 USD |
215.7997 ZBC |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2024-09-01 |
0.0101 USD |
5,241.4155 ZBC |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2024-08-31 |
0.0101 USD |
77.6492 ZBC |
0.0102 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2024-08-30 |
0.0102 USD |
2,853.2562 ZBC |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2024-08-29 |
0.0102 USD |
4,761.2797 ZBC |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2024-08-28 |
0.0102 USD |
2,369.3465 ZBC |
0.0102 USD |
0.0102 USD |
0.0102 USD |
0.0102 USD |
| 2024-08-27 |
0.0102 USD |
77,881.7691 ZBC |
0.0104 USD |
0.0082 USD |
0.0102 USD |
0.0102 USD |
| 2024-08-26 |
0.0104 USD |
85,093.9351 ZBC |
0.0099 USD |
0.0099 USD |
0.0104 USD |
0.0104 USD |
| 2024-08-25 |
0.0099 USD |
35,606.6645 ZBC |
0.0101 USD |
0.0092 USD |
0.0092 USD |
0.0099 USD |
| 2024-08-24 |
0.0101 USD |
56,017.7574 ZBC |
0.0104 USD |
0.0090 USD |
0.0090 USD |
0.0101 USD |
| 2024-08-23 |
0.0110 USD |
90,994.7206 ZBC |
0.0085 USD |
0.0085 USD |
0.0085 USD |
0.0110 USD |
| 2024-08-22 |
0.0085 USD |
144,913.5334 ZBC |
0.0099 USD |
0.0085 USD |
0.0085 USD |
0.0085 USD |
| 2024-08-21 |
0.0085 USD |
162,680.4246 ZBC |
0.0086 USD |
0.0085 USD |
0.0085 USD |
0.0085 USD |
| 2024-08-20 |
0.0086 USD |
428,857.7373 ZBC |
0.0082 USD |
0.0082 USD |
0.0082 USD |
0.0086 USD |
| 2024-08-19 |
0.0082 USD |
899,804.4519 ZBC |
0.0121 USD |
0.0082 USD |
0.0090 USD |
0.0082 USD |
| 2024-08-18 |
0.0121 USD |
4,872.8068 ZBC |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-17 |
0.0121 USD |
420.9857 ZBC |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-16 |
0.0121 USD |
2,490.5581 ZBC |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-15 |
0.0121 USD |
2,359.6061 ZBC |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-14 |
0.0121 USD |
3,498.0246 ZBC |
0.0119 USD |
0.0119 USD |
0.0119 USD |
0.0121 USD |
| 2024-08-13 |
0.0119 USD |
15,254.2462 ZBC |
0.0121 USD |
0.0114 USD |
0.0114 USD |
0.0119 USD |
| 2024-08-12 |
0.0121 USD |
13,594.7835 ZBC |
0.0125 USD |
0.0117 USD |
0.0121 USD |
0.0121 USD |
| 2024-08-11 |
0.0125 USD |
11,848.7341 ZBC |
0.0121 USD |
0.0119 USD |
0.0119 USD |
0.0125 USD |
| 2024-08-10 |
0.0121 USD |
328.9582 ZBC |
0.0113 USD |
0.0113 USD |
0.0113 USD |
0.0121 USD |
| 2024-08-09 |
0.0113 USD |
3,826.6097 ZBC |
0.0119 USD |
0.0113 USD |
0.0113 USD |
0.0113 USD |
| 2024-08-08 |
0.0119 USD |
9,807.3948 ZBC |
0.0113 USD |
0.0113 USD |
0.0113 USD |
0.0119 USD |
| 2024-08-07 |
0.0113 USD |
1,602.4243 ZBC |
0.0113 USD |
0.0113 USD |
0.0113 USD |
0.0113 USD |
| 2024-08-06 |
0.0113 USD |
8,319.7572 ZBC |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0113 USD |
| 2024-08-05 |
0.0107 USD |
16,976.1608 ZBC |
0.0123 USD |
0.0107 USD |
0.0110 USD |
0.0114 USD |
| 2024-08-04 |
0.0123 USD |
36,751.9964 ZBC |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2024-08-03 |
0.0123 USD |
14,196.4178 ZBC |
0.0117 USD |
0.0117 USD |
0.0119 USD |
0.0123 USD |
| 2024-08-02 |
0.0117 USD |
10,545.4046 ZBC |
0.0126 USD |
0.0126 USD |
0.0130 USD |
0.0130 USD |