Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
0.0120 USD |
749,211.6159 ZBC |
0.0110 USD |
0.0108 USD |
0.0110 USD |
0.0120 USD |
| 2023-01-28 |
0.0110 USD |
190,427.7602 ZBC |
0.0110 USD |
0.0107 USD |
0.0110 USD |
0.0121 USD |
| 2023-01-27 |
0.0110 USD |
70,328.8744 ZBC |
0.0107 USD |
0.0107 USD |
0.0109 USD |
0.0115 USD |
| 2023-01-26 |
0.0110 USD |
322,300.6183 ZBC |
0.0115 USD |
0.0108 USD |
0.0108 USD |
0.0110 USD |
| 2023-01-25 |
0.0115 USD |
61,954.7357 ZBC |
0.0110 USD |
0.0109 USD |
0.0109 USD |
0.0115 USD |
| 2023-01-24 |
0.0110 USD |
55,718.2433 ZBC |
0.0108 USD |
0.0108 USD |
0.0108 USD |
0.0110 USD |
| 2023-01-23 |
0.0118 USD |
215,124.3666 ZBC |
0.0118 USD |
0.0107 USD |
0.0108 USD |
0.0118 USD |
| 2023-01-22 |
0.0118 USD |
941,412.0214 ZBC |
0.0114 USD |
0.0107 USD |
0.0107 USD |
0.0118 USD |
| 2023-01-21 |
0.0114 USD |
47,296.7709 ZBC |
0.0106 USD |
0.0092 USD |
0.0095 USD |
0.0114 USD |
| 2023-01-20 |
0.0106 USD |
377,628.8207 ZBC |
0.0099 USD |
0.0096 USD |
0.0096 USD |
0.0106 USD |
| 2023-01-19 |
0.0105 USD |
32,860.2403 ZBC |
0.0090 USD |
0.0090 USD |
0.0090 USD |
0.0105 USD |
| 2023-01-18 |
0.0090 USD |
226,651.1442 ZBC |
0.0103 USD |
0.0090 USD |
0.0090 USD |
0.0090 USD |
| 2023-01-17 |
0.0103 USD |
334,551.4155 ZBC |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0103 USD |
| 2023-01-16 |
0.0101 USD |
444,410.8911 ZBC |
0.0111 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2023-01-15 |
0.0111 USD |
7,272.4253 ZBC |
0.0115 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2023-01-14 |
0.0115 USD |
536,004.4128 ZBC |
0.0115 USD |
0.0101 USD |
0.0106 USD |
0.0101 USD |
| 2023-01-13 |
0.0115 USD |
322,041.7769 ZBC |
0.0121 USD |
0.0105 USD |
0.0105 USD |
0.0115 USD |
| 2023-01-12 |
0.0121 USD |
91,206.4005 ZBC |
0.0105 USD |
0.0100 USD |
0.0105 USD |
0.0121 USD |
| 2023-01-11 |
0.0105 USD |
0.0000 ZBC |
0.0105 USD |
0.0105 USD |
0.0105 USD |
0.0105 USD |
| 2023-01-10 |
0.0105 USD |
542,504.1344 ZBC |
0.0110 USD |
0.0105 USD |
0.0105 USD |
0.0105 USD |
| 2023-01-09 |
0.0110 USD |
0.0000 ZBC |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2023-01-08 |
0.0110 USD |
47,393.1324 ZBC |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2023-01-07 |
0.0110 USD |
83,806.8663 ZBC |
0.0154 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2023-01-06 |
0.0140 USD |
6,643.6878 ZBC |
0.0150 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2023-01-05 |
0.0150 USD |
11,702.3204 ZBC |
0.0155 USD |
0.0136 USD |
0.0136 USD |
0.0150 USD |
| 2023-01-04 |
1.0000 USD |
52,393,406,840,000,004,096.0000 ZBC |
1,357,000,000,000.0000 USD |
1,357,000,000,000.0000 USD |
1,468,000,000,000.0000 USD |
1,550,000,000,000.0000 USD |
| 2023-01-03 |
0.0148 USD |
9,296.2876 ZBC |
0.0140 USD |
0.0135 USD |
0.0135 USD |
0.0136 USD |
| 2023-01-02 |
0.0151 USD |
33,003.5917 ZBC |
0.0120 USD |
0.0120 USD |
0.0131 USD |
0.0140 USD |
| 2023-01-01 |
0.0108 USD |
36,832.5140 ZBC |
0.0115 USD |
0.0090 USD |
0.0090 USD |
0.0125 USD |
| 2022-12-31 |
0.0124 USD |
30,425.3285 ZBC |
0.0124 USD |
0.0115 USD |
0.0115 USD |
0.0115 USD |
| 2022-12-30 |
0.0118 USD |
12,710.0024 ZBC |
0.0135 USD |
0.0115 USD |
0.0115 USD |
0.0124 USD |
| 2022-12-29 |
0.0116 USD |
4,285.8287 ZBC |
0.0135 USD |
0.0115 USD |
0.0115 USD |
0.0135 USD |
| 2022-12-28 |
0.0140 USD |
3,773.9728 ZBC |
0.0148 USD |
0.0135 USD |
0.0135 USD |
0.0135 USD |
| 2022-12-27 |
0.0156 USD |
391.8201 ZBC |
0.0148 USD |
0.0148 USD |
0.0148 USD |
0.0148 USD |
| 2022-12-26 |
0.0145 USD |
19,799.1360 ZBC |
0.0170 USD |
0.0136 USD |
0.0148 USD |
0.0148 USD |
| 2022-12-25 |
0.0170 USD |
3,756.1441 ZBC |
0.0170 USD |
0.0165 USD |
0.0170 USD |
0.0170 USD |
| 2022-12-24 |
0.0166 USD |
1,829.8768 ZBC |
0.0149 USD |
0.0149 USD |
0.0149 USD |
0.0170 USD |
| 2022-12-23 |
0.0176 USD |
31,196.9373 ZBC |
0.0178 USD |
0.0149 USD |
0.0163 USD |
0.0149 USD |
| 2022-12-22 |
0.0178 USD |
0.0000 ZBC |
0.0178 USD |
0.0178 USD |
0.0178 USD |
0.0178 USD |
| 2022-12-21 |
0.0178 USD |
0.0000 ZBC |
0.0178 USD |
0.0178 USD |
0.0178 USD |
0.0178 USD |
| 2022-12-20 |
0.0176 USD |
8,064.8653 ZBC |
0.0175 USD |
0.0153 USD |
0.0153 USD |
0.0178 USD |
| 2022-12-19 |
0.0175 USD |
15,900.1966 ZBC |
0.0170 USD |
0.0155 USD |
0.0170 USD |
0.0175 USD |
| 2022-12-18 |
0.0169 USD |
61,136.9515 ZBC |
0.0160 USD |
0.0145 USD |
0.0145 USD |
0.0170 USD |
| 2022-12-17 |
0.0158 USD |
207,028.7847 ZBC |
0.0153 USD |
0.0136 USD |
0.0136 USD |
0.0160 USD |
| 2022-12-16 |
0.0168 USD |
76,713.4675 ZBC |
0.0153 USD |
0.0153 USD |
0.0153 USD |
0.0153 USD |
| 2022-12-15 |
0.0173 USD |
22,164.7309 ZBC |
0.0188 USD |
0.0153 USD |
0.0153 USD |
0.0153 USD |
| 2022-12-14 |
0.0195 USD |
32,574.9083 ZBC |
0.0165 USD |
0.0165 USD |
0.0165 USD |
0.0174 USD |
| 2022-12-13 |
0.0167 USD |
10,570.2662 ZBC |
0.0196 USD |
0.0165 USD |
0.0165 USD |
0.0165 USD |
| 2022-12-12 |
0.0195 USD |
19,532.5449 ZBC |
0.0194 USD |
0.0178 USD |
0.0194 USD |
0.0196 USD |
| 2022-12-11 |
0.0203 USD |
45,962.9893 ZBC |
0.0203 USD |
0.0190 USD |
0.0194 USD |
0.0194 USD |