Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
0.0104 USD |
349,780.9910 ZBC |
0.0106 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |
| 2022-07-12 |
0.0109 USD |
1,117,617.4925 ZBC |
0.0111 USD |
0.0106 USD |
0.0107 USD |
0.0107 USD |
| 2022-07-11 |
0.0118 USD |
3,272,599.1378 ZBC |
0.0129 USD |
0.0110 USD |
0.0111 USD |
0.0110 USD |
| 2022-07-10 |
0.0126 USD |
5,437,781.7584 ZBC |
0.0099 USD |
0.0097 USD |
0.0098 USD |
0.0127 USD |
| 2022-07-09 |
0.0095 USD |
281,505.7064 ZBC |
0.0095 USD |
0.0090 USD |
0.0090 USD |
0.0100 USD |
| 2022-07-08 |
0.0093 USD |
202,965.8010 ZBC |
0.0093 USD |
0.0091 USD |
0.0092 USD |
0.0095 USD |
| 2022-07-07 |
0.0093 USD |
100,333.2877 ZBC |
0.0093 USD |
0.0091 USD |
0.0091 USD |
0.0093 USD |
| 2022-07-06 |
0.0095 USD |
45,317.4789 ZBC |
0.0098 USD |
0.0093 USD |
0.0093 USD |
0.0094 USD |
| 2022-07-05 |
0.0097 USD |
66,548.1408 ZBC |
0.0097 USD |
0.0096 USD |
0.0096 USD |
0.0098 USD |
| 2022-07-04 |
0.0097 USD |
18,960.3890 ZBC |
0.0098 USD |
0.0096 USD |
0.0096 USD |
0.0097 USD |
| 2022-07-03 |
0.0098 USD |
59,944.0340 ZBC |
0.0098 USD |
0.0097 USD |
0.0097 USD |
0.0097 USD |
| 2022-07-02 |
0.0098 USD |
92,728.9387 ZBC |
0.0097 USD |
0.0096 USD |
0.0096 USD |
0.0098 USD |
| 2022-07-01 |
0.0097 USD |
46,123.7405 ZBC |
0.0098 USD |
0.0097 USD |
0.0097 USD |
0.0097 USD |
| 2022-06-30 |
0.0099 USD |
82,543.8623 ZBC |
0.0101 USD |
0.0098 USD |
0.0098 USD |
0.0099 USD |
| 2022-06-29 |
0.0106 USD |
45,029.3879 ZBC |
0.0109 USD |
0.0101 USD |
0.0104 USD |
0.0107 USD |
| 2022-06-28 |
0.0107 USD |
188,127.5615 ZBC |
0.0108 USD |
0.0107 USD |
0.0107 USD |
0.0110 USD |
| 2022-06-27 |
0.0108 USD |
66,926.4377 ZBC |
0.0108 USD |
0.0100 USD |
0.0105 USD |
0.0108 USD |
| 2022-06-26 |
0.0109 USD |
161,230.9029 ZBC |
0.0108 USD |
0.0107 USD |
0.0107 USD |
0.0108 USD |
| 2022-06-25 |
0.0110 USD |
57,584.9165 ZBC |
0.0110 USD |
0.0105 USD |
0.0108 USD |
0.0108 USD |
| 2022-06-24 |
0.0110 USD |
83,573.3463 ZBC |
0.0106 USD |
0.0100 USD |
0.0106 USD |
0.0112 USD |
| 2022-06-23 |
0.0106 USD |
28,370.8578 ZBC |
0.0106 USD |
0.0100 USD |
0.0105 USD |
0.0106 USD |
| 2022-06-22 |
0.0109 USD |
14,121.1235 ZBC |
0.0111 USD |
0.0107 USD |
0.0107 USD |
0.0107 USD |
| 2022-06-21 |
0.0112 USD |
55,498.9220 ZBC |
0.0114 USD |
0.0110 USD |
0.0111 USD |
0.0111 USD |
| 2022-06-20 |
0.0110 USD |
45,404.9278 ZBC |
0.0109 USD |
0.0108 USD |
0.0109 USD |
0.0114 USD |
| 2022-06-19 |
0.0108 USD |
210,995.4541 ZBC |
0.0109 USD |
0.0108 USD |
0.0108 USD |
0.0109 USD |
| 2022-06-18 |
0.0107 USD |
192,087.4927 ZBC |
0.0113 USD |
0.0105 USD |
0.0108 USD |
0.0108 USD |
| 2022-06-17 |
0.0113 USD |
14,319.7801 ZBC |
0.0110 USD |
0.0110 USD |
0.0112 USD |
0.0111 USD |
| 2022-06-16 |
0.0113 USD |
53,331.1774 ZBC |
0.0114 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2022-06-15 |
0.0114 USD |
36,885.1923 ZBC |
0.0117 USD |
0.0112 USD |
0.0112 USD |
0.0115 USD |
| 2022-06-14 |
0.0118 USD |
150,995.2933 ZBC |
0.0118 USD |
0.0116 USD |
0.0116 USD |
0.0117 USD |
| 2022-06-13 |
0.0124 USD |
114,106.3283 ZBC |
0.0128 USD |
0.0118 USD |
0.0118 USD |
0.0118 USD |
| 2022-06-12 |
0.0131 USD |
89,906.2397 ZBC |
0.0136 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2022-06-11 |
0.0142 USD |
99,582.6538 ZBC |
0.0143 USD |
0.0136 USD |
0.0138 USD |
0.0138 USD |
| 2022-06-10 |
0.0146 USD |
91,018.1872 ZBC |
0.0146 USD |
0.0141 USD |
0.0141 USD |
0.0143 USD |
| 2022-06-09 |
0.0149 USD |
64,767.6170 ZBC |
0.0153 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2022-06-08 |
0.0154 USD |
168,845.7058 ZBC |
0.0156 USD |
0.0153 USD |
0.0153 USD |
0.0153 USD |
| 2022-06-07 |
0.0155 USD |
403,448.0914 ZBC |
0.0154 USD |
0.0152 USD |
0.0153 USD |
0.0156 USD |
| 2022-06-06 |
0.0154 USD |
129,533.6865 ZBC |
0.0158 USD |
0.0150 USD |
0.0151 USD |
0.0155 USD |
| 2022-06-05 |
0.0159 USD |
39,019.6950 ZBC |
0.0161 USD |
0.0158 USD |
0.0158 USD |
0.0158 USD |
| 2022-06-04 |
0.0163 USD |
59,341.9672 ZBC |
0.0168 USD |
0.0158 USD |
0.0158 USD |
0.0161 USD |
| 2022-06-03 |
0.0167 USD |
84,512.2318 ZBC |
0.0167 USD |
0.0164 USD |
0.0166 USD |
0.0166 USD |
| 2022-06-02 |
0.0166 USD |
48,186.6462 ZBC |
0.0167 USD |
0.0166 USD |
0.0166 USD |
0.0167 USD |
| 2022-06-01 |
0.0167 USD |
161,960.4935 ZBC |
0.0167 USD |
0.0166 USD |
0.0167 USD |
0.0167 USD |
| 2022-05-31 |
0.0168 USD |
57,369.6926 ZBC |
0.0171 USD |
0.0166 USD |
0.0167 USD |
0.0167 USD |
| 2022-05-30 |
0.0169 USD |
134,276.6991 ZBC |
0.0169 USD |
0.0168 USD |
0.0168 USD |
0.0171 USD |
| 2022-05-29 |
0.0169 USD |
121,496.1234 ZBC |
0.0167 USD |
0.0167 USD |
0.0167 USD |
0.0169 USD |
| 2022-05-28 |
0.0166 USD |
36,930.7905 ZBC |
0.0166 USD |
0.0166 USD |
0.0166 USD |
0.0167 USD |
| 2022-05-27 |
0.0168 USD |
127,132.4498 ZBC |
0.0171 USD |
0.0166 USD |
0.0167 USD |
0.0166 USD |
| 2022-05-26 |
0.0177 USD |
348,244.9786 ZBC |
0.0180 USD |
0.0171 USD |
0.0171 USD |
0.0171 USD |
| 2022-05-25 |
0.0183 USD |
61,184.3317 ZBC |
0.0190 USD |
0.0180 USD |
0.0180 USD |
0.0180 USD |