Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.0146 USD |
4,488.0044 ZBC |
0.0142 USD |
0.0135 USD |
0.0135 USD |
0.0140 USD |
| 2023-03-19 |
0.0135 USD |
40,247.5899 ZBC |
0.0152 USD |
0.0135 USD |
0.0142 USD |
0.0142 USD |
| 2023-03-18 |
0.0148 USD |
124,656.2847 ZBC |
0.0137 USD |
0.0137 USD |
0.0146 USD |
0.0152 USD |
| 2023-03-17 |
0.0137 USD |
70,477.2002 ZBC |
0.0138 USD |
0.0125 USD |
0.0132 USD |
0.0137 USD |
| 2023-03-16 |
0.0138 USD |
8,943.5986 ZBC |
0.0138 USD |
0.0127 USD |
0.0133 USD |
0.0134 USD |
| 2023-03-15 |
0.0138 USD |
17,601.1626 ZBC |
0.0149 USD |
0.0138 USD |
0.0138 USD |
0.0145 USD |
| 2023-03-14 |
0.0147 USD |
236,856.9829 ZBC |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0141 USD |
| 2023-03-13 |
0.0110 USD |
1,612.4518 ZBC |
0.0120 USD |
0.0110 USD |
0.0110 USD |
0.0119 USD |
| 2023-03-12 |
0.0120 USD |
18,222.9622 ZBC |
0.0120 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
| 2023-03-11 |
0.0120 USD |
132,580.0648 ZBC |
0.0121 USD |
0.0110 USD |
0.0120 USD |
0.0120 USD |
| 2023-03-10 |
0.0121 USD |
15,237.9010 ZBC |
0.0121 USD |
0.0110 USD |
0.0116 USD |
0.0121 USD |
| 2023-03-09 |
0.0121 USD |
3,058.6639 ZBC |
0.0130 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2023-03-08 |
0.0130 USD |
1,997.7157 ZBC |
0.0132 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2023-03-07 |
0.0132 USD |
5,506.6266 ZBC |
0.0137 USD |
0.0130 USD |
0.0130 USD |
0.0132 USD |
| 2023-03-06 |
0.0137 USD |
2,472.1586 ZBC |
0.0144 USD |
0.0132 USD |
0.0132 USD |
0.0137 USD |
| 2023-03-05 |
0.0140 USD |
21,796.0716 ZBC |
0.0134 USD |
0.0134 USD |
0.0137 USD |
0.0144 USD |
| 2023-03-04 |
0.0134 USD |
25,459.1704 ZBC |
0.0138 USD |
0.0130 USD |
0.0133 USD |
0.0134 USD |
| 2023-03-03 |
0.0138 USD |
255,513.0296 ZBC |
0.0150 USD |
0.0136 USD |
0.0138 USD |
0.0138 USD |
| 2023-03-02 |
0.0150 USD |
143,271.8363 ZBC |
0.0158 USD |
0.0141 USD |
0.0150 USD |
0.0150 USD |
| 2023-03-01 |
0.0158 USD |
10,511.6661 ZBC |
0.0157 USD |
0.0157 USD |
0.0157 USD |
0.0158 USD |
| 2023-02-28 |
0.0157 USD |
12,094.2579 ZBC |
0.0168 USD |
0.0157 USD |
0.0159 USD |
0.0159 USD |
| 2023-02-27 |
0.0168 USD |
8,782.4172 ZBC |
0.0167 USD |
0.0158 USD |
0.0167 USD |
0.0168 USD |
| 2023-02-26 |
0.0167 USD |
6,208.7916 ZBC |
0.0158 USD |
0.0154 USD |
0.0154 USD |
0.0168 USD |
| 2023-02-25 |
0.0158 USD |
47,813.1631 ZBC |
0.0146 USD |
0.0146 USD |
0.0150 USD |
0.0156 USD |
| 2023-02-24 |
0.0146 USD |
29,385.5148 ZBC |
0.0170 USD |
0.0150 USD |
0.0155 USD |
0.0151 USD |
| 2023-02-23 |
0.0170 USD |
106,311.8254 ZBC |
0.0163 USD |
0.0155 USD |
0.0163 USD |
0.0160 USD |
| 2023-02-22 |
0.0163 USD |
72,964.0928 ZBC |
0.0180 USD |
0.0157 USD |
0.0171 USD |
0.0163 USD |
| 2023-02-21 |
0.0180 USD |
93,151.0395 ZBC |
0.0170 USD |
0.0150 USD |
0.0150 USD |
0.0168 USD |
| 2023-02-20 |
0.0170 USD |
113,441.9288 ZBC |
0.0131 USD |
0.0131 USD |
0.0135 USD |
0.0170 USD |
| 2023-02-19 |
0.0131 USD |
359,325.8695 ZBC |
0.0149 USD |
0.0131 USD |
0.0131 USD |
0.0131 USD |
| 2023-02-18 |
0.0149 USD |
166,285.1999 ZBC |
0.0126 USD |
0.0126 USD |
0.0135 USD |
0.0144 USD |
| 2023-02-17 |
0.0126 USD |
13,499.1733 ZBC |
0.0134 USD |
0.0126 USD |
0.0131 USD |
0.0126 USD |
| 2023-02-16 |
0.0134 USD |
13,174.6905 ZBC |
0.0140 USD |
0.0122 USD |
0.0134 USD |
0.0134 USD |
| 2023-02-15 |
0.0140 USD |
9,638.5770 ZBC |
0.0127 USD |
0.0127 USD |
0.0127 USD |
0.0140 USD |
| 2023-02-14 |
0.0127 USD |
15,477.8453 ZBC |
0.0121 USD |
0.0117 USD |
0.0117 USD |
0.0127 USD |
| 2023-02-13 |
0.0121 USD |
149,911.4380 ZBC |
0.0135 USD |
0.0115 USD |
0.0117 USD |
0.0121 USD |
| 2023-02-12 |
0.0135 USD |
102,697.9947 ZBC |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0145 USD |
| 2023-02-11 |
0.0121 USD |
10,284.4512 ZBC |
0.0115 USD |
0.0115 USD |
0.0115 USD |
0.0116 USD |
| 2023-02-10 |
0.0118 USD |
37,607.7160 ZBC |
0.0120 USD |
0.0114 USD |
0.0114 USD |
0.0118 USD |
| 2023-02-09 |
0.0118 USD |
62,847.0107 ZBC |
0.0130 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2023-02-08 |
0.0118 USD |
44,430.7135 ZBC |
0.0141 USD |
0.0118 USD |
0.0130 USD |
0.0123 USD |
| 2023-02-07 |
0.0130 USD |
41,173.9844 ZBC |
0.0117 USD |
0.0117 USD |
0.0117 USD |
0.0140 USD |
| 2023-02-06 |
0.0117 USD |
47,705.7989 ZBC |
0.0120 USD |
0.0117 USD |
0.0117 USD |
0.0117 USD |
| 2023-02-05 |
0.0120 USD |
1,139.3761 ZBC |
0.0107 USD |
0.0107 USD |
0.0117 USD |
0.0120 USD |
| 2023-02-04 |
0.0107 USD |
283,673.8059 ZBC |
0.0104 USD |
0.0104 USD |
0.0107 USD |
0.0107 USD |
| 2023-02-03 |
0.0112 USD |
73,588.6353 ZBC |
0.0112 USD |
0.0104 USD |
0.0106 USD |
0.0104 USD |
| 2023-02-02 |
0.0112 USD |
62,024.9248 ZBC |
0.0116 USD |
0.0108 USD |
0.0112 USD |
0.0112 USD |
| 2023-02-01 |
0.0116 USD |
108,738.3269 ZBC |
0.0112 USD |
0.0112 USD |
0.0112 USD |
0.0116 USD |
| 2023-01-31 |
0.0112 USD |
765,400.1237 ZBC |
0.0114 USD |
0.0103 USD |
0.0112 USD |
0.0112 USD |
| 2023-01-30 |
0.0105 USD |
187,792.6170 ZBC |
0.0114 USD |
0.0105 USD |
0.0107 USD |
0.0105 USD |