Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
0.0143 USD |
56,099.6336 ZBC |
0.0151 USD |
0.0143 USD |
0.0143 USD |
0.0148 USD |
| 2023-05-08 |
0.0151 USD |
45,794.2696 ZBC |
0.0165 USD |
0.0149 USD |
0.0149 USD |
0.0151 USD |
| 2023-05-07 |
0.0165 USD |
20,330.9882 ZBC |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0165 USD |
| 2023-05-06 |
0.0150 USD |
3,654.1450 ZBC |
0.0158 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2023-05-05 |
0.0158 USD |
55,439.2907 ZBC |
0.0155 USD |
0.0153 USD |
0.0155 USD |
0.0158 USD |
| 2023-05-04 |
0.0155 USD |
18,154.3525 ZBC |
0.0162 USD |
0.0155 USD |
0.0158 USD |
0.0158 USD |
| 2023-05-03 |
0.0162 USD |
6,428.3390 ZBC |
0.0164 USD |
0.0158 USD |
0.0160 USD |
0.0162 USD |
| 2023-05-02 |
0.0160 USD |
6,535.9981 ZBC |
0.0167 USD |
0.0163 USD |
0.0165 USD |
0.0167 USD |
| 2023-05-01 |
0.0167 USD |
16,778.9798 ZBC |
0.0163 USD |
0.0158 USD |
0.0162 USD |
0.0167 USD |
| 2023-04-30 |
0.0163 USD |
25,422.1975 ZBC |
0.0165 USD |
0.0162 USD |
0.0163 USD |
0.0167 USD |
| 2023-04-29 |
0.0165 USD |
40,508.8813 ZBC |
0.0179 USD |
0.0160 USD |
0.0167 USD |
0.0165 USD |
| 2023-04-28 |
0.0176 USD |
73,303.2140 ZBC |
0.0155 USD |
0.0155 USD |
0.0155 USD |
0.0185 USD |
| 2023-04-27 |
0.0155 USD |
31,413.2113 ZBC |
0.0153 USD |
0.0150 USD |
0.0150 USD |
0.0154 USD |
| 2023-04-26 |
0.0153 USD |
87,526.8511 ZBC |
0.0157 USD |
0.0149 USD |
0.0150 USD |
0.0150 USD |
| 2023-04-25 |
0.0157 USD |
10,644.8775 ZBC |
0.0154 USD |
0.0149 USD |
0.0149 USD |
0.0152 USD |
| 2023-04-24 |
0.0154 USD |
91,188.1959 ZBC |
0.0157 USD |
0.0149 USD |
0.0150 USD |
0.0154 USD |
| 2023-04-23 |
0.0157 USD |
43,506.6341 ZBC |
0.0165 USD |
0.0150 USD |
0.0150 USD |
0.0157 USD |
| 2023-04-22 |
0.0165 USD |
158,581.2059 ZBC |
0.0151 USD |
0.0146 USD |
0.0151 USD |
0.0165 USD |
| 2023-04-21 |
0.0151 USD |
292,149.5611 ZBC |
0.0154 USD |
0.0145 USD |
0.0145 USD |
0.0151 USD |
| 2023-04-20 |
0.0167 USD |
61,719.8372 ZBC |
0.0168 USD |
0.0153 USD |
0.0156 USD |
0.0167 USD |
| 2023-04-19 |
0.0168 USD |
48,835.4966 ZBC |
0.0170 USD |
0.0158 USD |
0.0163 USD |
0.0163 USD |
| 2023-04-18 |
0.0170 USD |
13,507.4587 ZBC |
0.0175 USD |
0.0161 USD |
0.0170 USD |
0.0170 USD |
| 2023-04-17 |
0.0175 USD |
4,100.2348 ZBC |
0.0181 USD |
0.0171 USD |
0.0171 USD |
0.0175 USD |
| 2023-04-16 |
0.0181 USD |
29,914.9294 ZBC |
0.0186 USD |
0.0171 USD |
0.0174 USD |
0.0174 USD |
| 2023-04-15 |
0.0179 USD |
9,868.9833 ZBC |
0.0187 USD |
0.0179 USD |
0.0179 USD |
0.0179 USD |
| 2023-04-14 |
0.0181 USD |
17,148.1139 ZBC |
0.0185 USD |
0.0181 USD |
0.0181 USD |
0.0181 USD |
| 2023-04-13 |
0.0188 USD |
48,962.8121 ZBC |
0.0170 USD |
0.0162 USD |
0.0167 USD |
0.0180 USD |
| 2023-04-12 |
0.0170 USD |
5,853.9354 ZBC |
0.0168 USD |
0.0162 USD |
0.0168 USD |
0.0170 USD |
| 2023-04-11 |
0.0168 USD |
19,580.0149 ZBC |
0.0173 USD |
0.0161 USD |
0.0165 USD |
0.0168 USD |
| 2023-04-10 |
0.0173 USD |
4,686.7205 ZBC |
0.0169 USD |
0.0165 USD |
0.0165 USD |
0.0173 USD |
| 2023-04-09 |
0.0169 USD |
3,392.0757 ZBC |
0.0174 USD |
0.0169 USD |
0.0172 USD |
0.0175 USD |
| 2023-04-08 |
0.0172 USD |
18,750.9299 ZBC |
0.0159 USD |
0.0159 USD |
0.0159 USD |
0.0172 USD |
| 2023-04-07 |
0.0162 USD |
23,394.7732 ZBC |
0.0159 USD |
0.0146 USD |
0.0146 USD |
0.0162 USD |
| 2023-04-06 |
0.0159 USD |
20,272.7583 ZBC |
0.0154 USD |
0.0150 USD |
0.0152 USD |
0.0159 USD |
| 2023-04-05 |
0.0154 USD |
154,330.0090 ZBC |
0.0155 USD |
0.0146 USD |
0.0154 USD |
0.0154 USD |
| 2023-04-04 |
0.0162 USD |
41,873.4639 ZBC |
0.0167 USD |
0.0152 USD |
0.0165 USD |
0.0162 USD |
| 2023-04-03 |
0.0167 USD |
17,028.6097 ZBC |
0.0177 USD |
0.0167 USD |
0.0167 USD |
0.0175 USD |
| 2023-04-02 |
0.0177 USD |
47,520.4891 ZBC |
0.0162 USD |
0.0161 USD |
0.0167 USD |
0.0175 USD |
| 2023-04-01 |
0.0162 USD |
12,650.0580 ZBC |
0.0170 USD |
0.0161 USD |
0.0169 USD |
0.0176 USD |
| 2023-03-31 |
0.0170 USD |
182,177.0024 ZBC |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0170 USD |
| 2023-03-30 |
0.0160 USD |
108,799.9834 ZBC |
0.0154 USD |
0.0148 USD |
0.0152 USD |
0.0165 USD |
| 2023-03-29 |
0.0150 USD |
81,882.8901 ZBC |
0.0139 USD |
0.0139 USD |
0.0146 USD |
0.0143 USD |
| 2023-03-28 |
0.0139 USD |
20,572.9376 ZBC |
0.0150 USD |
0.0139 USD |
0.0143 USD |
0.0150 USD |
| 2023-03-27 |
0.0150 USD |
50,531.2240 ZBC |
0.0157 USD |
0.0138 USD |
0.0147 USD |
0.0150 USD |
| 2023-03-26 |
0.0147 USD |
30,279.7453 ZBC |
0.0159 USD |
0.0138 USD |
0.0138 USD |
0.0147 USD |
| 2023-03-25 |
0.0160 USD |
22,626.3100 ZBC |
0.0148 USD |
0.0146 USD |
0.0155 USD |
0.0160 USD |
| 2023-03-24 |
0.0157 USD |
12,668.8728 ZBC |
0.0167 USD |
0.0145 USD |
0.0147 USD |
0.0157 USD |
| 2023-03-23 |
0.0167 USD |
59,210.1744 ZBC |
0.0153 USD |
0.0148 USD |
0.0153 USD |
0.0167 USD |
| 2023-03-22 |
0.0153 USD |
62,131.9379 ZBC |
0.0124 USD |
0.0121 USD |
0.0121 USD |
0.0143 USD |
| 2023-03-21 |
0.0124 USD |
17,602.0148 ZBC |
0.0146 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |