Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.0212 USD |
302,111.6532 ZBC |
0.0200 USD |
0.0200 USD |
0.0206 USD |
0.0211 USD |
| 2022-08-31 |
0.0216 USD |
813,326.5942 ZBC |
0.0217 USD |
0.0200 USD |
0.0209 USD |
0.0200 USD |
| 2022-08-30 |
0.0224 USD |
387,898.5645 ZBC |
0.0237 USD |
0.0206 USD |
0.0214 USD |
0.0216 USD |
| 2022-08-29 |
0.0228 USD |
282,591.4825 ZBC |
0.0219 USD |
0.0219 USD |
0.0220 USD |
0.0237 USD |
| 2022-08-28 |
0.0229 USD |
1,387,223.7155 ZBC |
0.0252 USD |
0.0209 USD |
0.0219 USD |
0.0221 USD |
| 2022-08-27 |
0.0227 USD |
3,591,494.5306 ZBC |
0.0189 USD |
0.0178 USD |
0.0182 USD |
0.0253 USD |
| 2022-08-26 |
0.0192 USD |
2,827,395.8740 ZBC |
0.0189 USD |
0.0178 USD |
0.0180 USD |
0.0188 USD |
| 2022-08-25 |
0.0194 USD |
4,190,897.0275 ZBC |
0.0235 USD |
0.0147 USD |
0.0176 USD |
0.0189 USD |
| 2022-08-24 |
0.0241 USD |
1,460,744.2723 ZBC |
0.0265 USD |
0.0236 USD |
0.0238 USD |
0.0238 USD |
| 2022-08-23 |
0.0275 USD |
1,874,140.0587 ZBC |
0.0276 USD |
0.0261 USD |
0.0264 USD |
0.0265 USD |
| 2022-08-22 |
0.0323 USD |
4,567,022.0649 ZBC |
0.0374 USD |
0.0261 USD |
0.0273 USD |
0.0275 USD |
| 2022-08-21 |
0.0348 USD |
3,769,704.5330 ZBC |
0.0308 USD |
0.0305 USD |
0.0319 USD |
0.0361 USD |
| 2022-08-20 |
0.0283 USD |
2,267,762.8828 ZBC |
0.0228 USD |
0.0225 USD |
0.0228 USD |
0.0307 USD |
| 2022-08-19 |
0.0230 USD |
1,484,809.0436 ZBC |
0.0266 USD |
0.0220 USD |
0.0227 USD |
0.0227 USD |
| 2022-08-18 |
0.0257 USD |
539,260.0762 ZBC |
0.0244 USD |
0.0241 USD |
0.0244 USD |
0.0263 USD |
| 2022-08-17 |
0.0257 USD |
991,653.8422 ZBC |
0.0267 USD |
0.0240 USD |
0.0244 USD |
0.0246 USD |
| 2022-08-16 |
0.0264 USD |
1,105,805.8894 ZBC |
0.0250 USD |
0.0246 USD |
0.0249 USD |
0.0264 USD |
| 2022-08-15 |
0.0275 USD |
3,034,542.6471 ZBC |
0.0269 USD |
0.0230 USD |
0.0249 USD |
0.0251 USD |
| 2022-08-14 |
0.0259 USD |
3,167,366.8148 ZBC |
0.0214 USD |
0.0210 USD |
0.0214 USD |
0.0269 USD |
| 2022-08-13 |
0.0233 USD |
1,733,410.2703 ZBC |
0.0253 USD |
0.0207 USD |
0.0212 USD |
0.0214 USD |
| 2022-08-12 |
0.0267 USD |
2,453,015.7734 ZBC |
0.0256 USD |
0.0248 USD |
0.0253 USD |
0.0248 USD |
| 2022-08-11 |
0.0246 USD |
2,172,581.2676 ZBC |
0.0240 USD |
0.0229 USD |
0.0236 USD |
0.0254 USD |
| 2022-08-10 |
0.0229 USD |
3,599,703.8273 ZBC |
0.0192 USD |
0.0192 USD |
0.0193 USD |
0.0243 USD |
| 2022-08-09 |
0.0186 USD |
1,190,960.6216 ZBC |
0.0189 USD |
0.0179 USD |
0.0184 USD |
0.0192 USD |
| 2022-08-08 |
0.0178 USD |
2,228,060.4206 ZBC |
0.0159 USD |
0.0157 USD |
0.0160 USD |
0.0187 USD |
| 2022-08-07 |
0.0151 USD |
316,379.0314 ZBC |
0.0147 USD |
0.0146 USD |
0.0147 USD |
0.0159 USD |
| 2022-08-06 |
0.0151 USD |
880,270.0002 ZBC |
0.0150 USD |
0.0144 USD |
0.0149 USD |
0.0147 USD |
| 2022-08-05 |
0.0178 USD |
1,727,458.1246 ZBC |
0.0158 USD |
0.0144 USD |
0.0145 USD |
0.0150 USD |
| 2022-08-04 |
0.0143 USD |
1,645,101.2011 ZBC |
0.0111 USD |
0.0110 USD |
0.0110 USD |
0.0158 USD |
| 2022-08-03 |
0.0111 USD |
382,181.4811 ZBC |
0.0109 USD |
0.0106 USD |
0.0107 USD |
0.0111 USD |
| 2022-08-02 |
0.0105 USD |
153,864.4660 ZBC |
0.0103 USD |
0.0103 USD |
0.0105 USD |
0.0106 USD |
| 2022-08-01 |
0.0101 USD |
124,925.1533 ZBC |
0.0101 USD |
0.0100 USD |
0.0101 USD |
0.0101 USD |
| 2022-07-31 |
0.0101 USD |
351,630.6635 ZBC |
0.0102 USD |
0.0099 USD |
0.0099 USD |
0.0101 USD |
| 2022-07-30 |
0.0096 USD |
698,181.9613 ZBC |
0.0097 USD |
0.0095 USD |
0.0095 USD |
0.0102 USD |
| 2022-07-29 |
0.0099 USD |
319,338.3983 ZBC |
0.0098 USD |
0.0096 USD |
0.0096 USD |
0.0097 USD |
| 2022-07-28 |
0.0098 USD |
162,711.5076 ZBC |
0.0100 USD |
0.0097 USD |
0.0098 USD |
0.0099 USD |
| 2022-07-27 |
0.0100 USD |
1,983,990.6957 ZBC |
0.0100 USD |
0.0097 USD |
0.0097 USD |
0.0100 USD |
| 2022-07-26 |
0.0097 USD |
371,008.8611 ZBC |
0.0095 USD |
0.0094 USD |
0.0094 USD |
0.0100 USD |
| 2022-07-25 |
0.0096 USD |
126,369.4892 ZBC |
0.0096 USD |
0.0095 USD |
0.0095 USD |
0.0096 USD |
| 2022-07-24 |
0.0098 USD |
182,500.5851 ZBC |
0.0097 USD |
0.0096 USD |
0.0096 USD |
0.0098 USD |
| 2022-07-23 |
0.0098 USD |
149,644.7195 ZBC |
0.0098 USD |
0.0097 USD |
0.0097 USD |
0.0098 USD |
| 2022-07-22 |
0.0099 USD |
145,702.3243 ZBC |
0.0100 USD |
0.0098 USD |
0.0098 USD |
0.0099 USD |
| 2022-07-21 |
0.0099 USD |
300,493.9485 ZBC |
0.0101 USD |
0.0098 USD |
0.0098 USD |
0.0100 USD |
| 2022-07-20 |
0.0101 USD |
290,009.5125 ZBC |
0.0103 USD |
0.0100 USD |
0.0101 USD |
0.0101 USD |
| 2022-07-19 |
0.0104 USD |
661,375.1992 ZBC |
0.0100 USD |
0.0099 USD |
0.0100 USD |
0.0103 USD |
| 2022-07-18 |
0.0100 USD |
383,620.9281 ZBC |
0.0096 USD |
0.0096 USD |
0.0096 USD |
0.0100 USD |
| 2022-07-17 |
0.0098 USD |
218,633.5989 ZBC |
0.0097 USD |
0.0096 USD |
0.0096 USD |
0.0096 USD |
| 2022-07-16 |
0.0096 USD |
2,256,120.0531 ZBC |
0.0099 USD |
0.0095 USD |
0.0097 USD |
0.0097 USD |
| 2022-07-15 |
0.0100 USD |
330,435.1441 ZBC |
0.0101 USD |
0.0097 USD |
0.0098 USD |
0.0100 USD |
| 2022-07-14 |
0.0099 USD |
265,842.5498 ZBC |
0.0100 USD |
0.0098 USD |
0.0098 USD |
0.0103 USD |