Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
0.0176 USD |
347,355.4077 ZBC |
0.0147 USD |
0.0134 USD |
0.0147 USD |
0.0203 USD |
| 2022-12-09 |
0.0159 USD |
64,608.5551 ZBC |
0.0145 USD |
0.0134 USD |
0.0134 USD |
0.0147 USD |
| 2022-12-08 |
0.0161 USD |
52,432.8387 ZBC |
0.0133 USD |
0.0104 USD |
0.0104 USD |
0.0145 USD |
| 2022-12-07 |
0.0133 USD |
26,060.6272 ZBC |
0.0123 USD |
0.0123 USD |
0.0132 USD |
0.0133 USD |
| 2022-12-06 |
0.0132 USD |
38,309.8612 ZBC |
0.0148 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2022-12-05 |
0.0148 USD |
13,009.7589 ZBC |
0.0154 USD |
0.0140 USD |
0.0144 USD |
0.0148 USD |
| 2022-12-04 |
0.0144 USD |
107,322.5934 ZBC |
0.0143 USD |
0.0134 USD |
0.0143 USD |
0.0154 USD |
| 2022-12-03 |
0.0135 USD |
141,045.2410 ZBC |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0143 USD |
| 2022-12-02 |
0.0106 USD |
450.8340 ZBC |
0.0110 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |
| 2022-12-01 |
0.0110 USD |
41.1371 ZBC |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0110 USD |
| 2022-11-30 |
0.0112 USD |
42,308.0545 ZBC |
0.0113 USD |
0.0100 USD |
0.0113 USD |
0.0100 USD |
| 2022-11-29 |
0.0105 USD |
20,156.0943 ZBC |
0.0105 USD |
0.0100 USD |
0.0100 USD |
0.0113 USD |
| 2022-11-28 |
0.0105 USD |
3,355.2210 ZBC |
0.0110 USD |
0.0105 USD |
0.0105 USD |
0.0105 USD |
| 2022-11-27 |
0.0110 USD |
0.0000 ZBC |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-11-26 |
0.0115 USD |
411.4007 ZBC |
0.0110 USD |
0.0106 USD |
0.0106 USD |
0.0110 USD |
| 2022-11-25 |
0.0110 USD |
70,387.3801 ZBC |
0.0115 USD |
0.0100 USD |
0.0104 USD |
0.0110 USD |
| 2022-11-24 |
0.0113 USD |
33,885.2134 ZBC |
0.0103 USD |
0.0103 USD |
0.0103 USD |
0.0115 USD |
| 2022-11-23 |
0.0111 USD |
13,586.4283 ZBC |
0.0112 USD |
0.0100 USD |
0.0100 USD |
0.0103 USD |
| 2022-11-22 |
0.0104 USD |
13,528.1026 ZBC |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0112 USD |
| 2022-11-21 |
0.0100 USD |
53,050.8591 ZBC |
0.0096 USD |
0.0096 USD |
0.0096 USD |
0.0100 USD |
| 2022-11-20 |
0.0096 USD |
15,843.4883 ZBC |
0.0110 USD |
0.0096 USD |
0.0096 USD |
0.0096 USD |
| 2022-11-19 |
0.0110 USD |
46,342.1765 ZBC |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-11-18 |
0.0099 USD |
92,370.8484 ZBC |
0.0106 USD |
0.0095 USD |
0.0099 USD |
0.0110 USD |
| 2022-11-17 |
0.0103 USD |
80,340.9330 ZBC |
0.0097 USD |
0.0097 USD |
0.0097 USD |
0.0106 USD |
| 2022-11-16 |
0.0102 USD |
65,777.5151 ZBC |
0.0102 USD |
0.0095 USD |
0.0095 USD |
0.0097 USD |
| 2022-11-15 |
0.0104 USD |
890,085.7311 ZBC |
0.0100 USD |
0.0095 USD |
0.0100 USD |
0.0103 USD |
| 2022-11-14 |
0.0088 USD |
62,376.9581 ZBC |
0.0086 USD |
0.0080 USD |
0.0080 USD |
0.0096 USD |
| 2022-11-13 |
0.0082 USD |
211,998.0437 ZBC |
0.0089 USD |
0.0080 USD |
0.0080 USD |
0.0086 USD |
| 2022-11-12 |
0.0086 USD |
151,966.1401 ZBC |
0.0091 USD |
0.0080 USD |
0.0083 USD |
0.0089 USD |
| 2022-11-11 |
0.0092 USD |
591,282.8925 ZBC |
0.0093 USD |
0.0089 USD |
0.0090 USD |
0.0091 USD |
| 2022-11-10 |
0.0088 USD |
3,070,064.0118 ZBC |
0.0090 USD |
0.0082 USD |
0.0084 USD |
0.0093 USD |
| 2022-11-09 |
0.0104 USD |
2,081,590.3943 ZBC |
0.0123 USD |
0.0095 USD |
0.0095 USD |
0.0095 USD |
| 2022-11-08 |
0.0130 USD |
847,062.5660 ZBC |
0.0143 USD |
0.0123 USD |
0.0125 USD |
0.0123 USD |
| 2022-11-07 |
0.0151 USD |
341,619.1964 ZBC |
0.0156 USD |
0.0142 USD |
0.0143 USD |
0.0143 USD |
| 2022-11-06 |
0.0154 USD |
127,847.7882 ZBC |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0156 USD |
| 2022-11-05 |
0.0155 USD |
1,125,010.0720 ZBC |
0.0152 USD |
0.0152 USD |
0.0152 USD |
0.0154 USD |
| 2022-11-04 |
0.0154 USD |
470,518.8985 ZBC |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0152 USD |
| 2022-11-03 |
0.0152 USD |
804,084.8552 ZBC |
0.0153 USD |
0.0150 USD |
0.0152 USD |
0.0150 USD |
| 2022-11-02 |
0.0152 USD |
2,919,357.7987 ZBC |
0.0153 USD |
0.0149 USD |
0.0150 USD |
0.0150 USD |
| 2022-11-01 |
0.0154 USD |
181,975.2795 ZBC |
0.0158 USD |
0.0152 USD |
0.0152 USD |
0.0153 USD |
| 2022-10-31 |
0.0160 USD |
90,252.6406 ZBC |
0.0162 USD |
0.0156 USD |
0.0156 USD |
0.0158 USD |
| 2022-10-30 |
0.0160 USD |
46,762.7803 ZBC |
0.0159 USD |
0.0158 USD |
0.0159 USD |
0.0160 USD |
| 2022-10-29 |
0.0162 USD |
468,540.9862 ZBC |
0.0163 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2022-10-28 |
0.0161 USD |
134,486.2585 ZBC |
0.0161 USD |
0.0159 USD |
0.0160 USD |
0.0163 USD |
| 2022-10-27 |
0.0163 USD |
135,232.0919 ZBC |
0.0164 USD |
0.0161 USD |
0.0161 USD |
0.0162 USD |
| 2022-10-26 |
0.0161 USD |
150,539.5716 ZBC |
0.0163 USD |
0.0157 USD |
0.0159 USD |
0.0164 USD |
| 2022-10-25 |
0.0161 USD |
820,888.6614 ZBC |
0.0155 USD |
0.0154 USD |
0.0154 USD |
0.0163 USD |
| 2022-10-24 |
0.0153 USD |
261,829.4764 ZBC |
0.0150 USD |
0.0149 USD |
0.0150 USD |
0.0155 USD |
| 2022-10-23 |
0.0150 USD |
247,654.3908 ZBC |
0.0153 USD |
0.0146 USD |
0.0147 USD |
0.0150 USD |
| 2022-10-22 |
0.0150 USD |
40,387.8748 ZBC |
0.0153 USD |
0.0149 USD |
0.0150 USD |
0.0153 USD |