Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
0.0130 USD |
111,687.1057 ZBC |
0.0125 USD |
0.0124 USD |
0.0124 USD |
0.0130 USD |
| 2024-07-31 |
0.0125 USD |
33,163.6800 ZBC |
0.0124 USD |
0.0124 USD |
0.0124 USD |
0.0125 USD |
| 2024-07-30 |
0.0124 USD |
11,764.0475 ZBC |
0.0129 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |
| 2024-07-29 |
0.0129 USD |
11,655.8126 ZBC |
0.0130 USD |
0.0124 USD |
0.0124 USD |
0.0129 USD |
| 2024-07-28 |
0.0130 USD |
4,052.4869 ZBC |
0.0131 USD |
0.0129 USD |
0.0129 USD |
0.0129 USD |
| 2024-07-27 |
0.0131 USD |
33,175.2787 ZBC |
0.0124 USD |
0.0123 USD |
0.0123 USD |
0.0131 USD |
| 2024-07-26 |
0.0124 USD |
18,797.5447 ZBC |
0.0127 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |
| 2024-07-25 |
0.0127 USD |
8,020.6265 ZBC |
0.0133 USD |
0.0127 USD |
0.0127 USD |
0.0127 USD |
| 2024-07-24 |
0.0133 USD |
7,337.7193 ZBC |
0.0127 USD |
0.0127 USD |
0.0127 USD |
0.0129 USD |
| 2024-07-23 |
0.0127 USD |
29,360.4514 ZBC |
0.0135 USD |
0.0127 USD |
0.0127 USD |
0.0127 USD |
| 2024-07-22 |
0.0135 USD |
20,492.2379 ZBC |
0.0133 USD |
0.0127 USD |
0.0127 USD |
0.0135 USD |
| 2024-07-21 |
0.0133 USD |
26,989.0577 ZBC |
0.0131 USD |
0.0124 USD |
0.0124 USD |
0.0133 USD |
| 2024-07-20 |
0.0131 USD |
10,945.3583 ZBC |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0131 USD |
| 2024-07-19 |
0.0128 USD |
297,799.5445 ZBC |
0.0136 USD |
0.0120 USD |
0.0128 USD |
0.0128 USD |
| 2024-07-18 |
0.0136 USD |
741.1189 ZBC |
0.0141 USD |
0.0139 USD |
0.0139 USD |
0.0139 USD |
| 2024-07-17 |
0.0141 USD |
69,448.8517 ZBC |
0.0140 USD |
0.0136 USD |
0.0139 USD |
0.0141 USD |
| 2024-07-16 |
0.0140 USD |
59,564.9979 ZBC |
0.0145 USD |
0.0138 USD |
0.0138 USD |
0.0141 USD |
| 2024-07-15 |
0.0145 USD |
34,013.3686 ZBC |
0.0139 USD |
0.0139 USD |
0.0140 USD |
0.0145 USD |
| 2024-07-14 |
0.0137 USD |
135,080.8309 ZBC |
0.0143 USD |
0.0125 USD |
0.0135 USD |
0.0127 USD |
| 2024-07-13 |
0.0143 USD |
2,050.9770 ZBC |
0.0145 USD |
0.0143 USD |
0.0143 USD |
0.0143 USD |
| 2024-07-12 |
0.0145 USD |
100,944.7416 ZBC |
0.0157 USD |
0.0134 USD |
0.0137 USD |
0.0145 USD |
| 2024-07-11 |
0.0157 USD |
91,385.3743 ZBC |
0.0150 USD |
0.0132 USD |
0.0141 USD |
0.0156 USD |
| 2024-07-10 |
0.0150 USD |
76,322.1387 ZBC |
0.0160 USD |
0.0140 USD |
0.0143 USD |
0.0150 USD |
| 2024-07-09 |
0.0160 USD |
4,641.4976 ZBC |
0.0161 USD |
0.0156 USD |
0.0156 USD |
0.0156 USD |
| 2024-07-08 |
0.0161 USD |
2,260.5171 ZBC |
0.0166 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2024-07-07 |
0.0166 USD |
29,299.8483 ZBC |
0.0171 USD |
0.0158 USD |
0.0158 USD |
0.0166 USD |
| 2024-07-06 |
0.0171 USD |
13,231.9912 ZBC |
0.0176 USD |
0.0166 USD |
0.0166 USD |
0.0166 USD |
| 2024-07-05 |
0.0176 USD |
45,354.5286 ZBC |
0.0177 USD |
0.0161 USD |
0.0176 USD |
0.0176 USD |
| 2024-07-04 |
0.0177 USD |
48,492.7538 ZBC |
0.0185 USD |
0.0174 USD |
0.0175 USD |
0.0177 USD |
| 2024-07-03 |
0.0185 USD |
67,158.7013 ZBC |
0.0184 USD |
0.0176 USD |
0.0176 USD |
0.0185 USD |
| 2024-07-02 |
0.0184 USD |
120,270.2420 ZBC |
0.0185 USD |
0.0175 USD |
0.0181 USD |
0.0184 USD |
| 2024-07-01 |
0.0185 USD |
13,388.3269 ZBC |
0.0188 USD |
0.0185 USD |
0.0185 USD |
0.0185 USD |
| 2024-06-30 |
0.0188 USD |
29,215.3790 ZBC |
0.0181 USD |
0.0181 USD |
0.0181 USD |
0.0188 USD |
| 2024-06-29 |
0.0181 USD |
19,396.4884 ZBC |
0.0180 USD |
0.0177 USD |
0.0177 USD |
0.0181 USD |
| 2024-06-28 |
0.0180 USD |
164,485.5068 ZBC |
0.0178 USD |
0.0174 USD |
0.0180 USD |
0.0180 USD |
| 2024-06-27 |
0.0178 USD |
17,389.5432 ZBC |
0.0182 USD |
0.0177 USD |
0.0178 USD |
0.0178 USD |
| 2024-06-26 |
0.0182 USD |
12,667.2997 ZBC |
0.0186 USD |
0.0178 USD |
0.0178 USD |
0.0182 USD |
| 2024-06-25 |
0.0186 USD |
41,677.8445 ZBC |
0.0191 USD |
0.0180 USD |
0.0184 USD |
0.0186 USD |
| 2024-06-24 |
0.0183 USD |
18,094.0924 ZBC |
0.0182 USD |
0.0179 USD |
0.0182 USD |
0.0183 USD |
| 2024-06-23 |
0.0182 USD |
20,827.6736 ZBC |
0.0181 USD |
0.0178 USD |
0.0179 USD |
0.0182 USD |
| 2024-06-22 |
0.0181 USD |
59,436.8798 ZBC |
0.0190 USD |
0.0182 USD |
0.0182 USD |
0.0186 USD |
| 2024-06-21 |
0.0184 USD |
18,044.1112 ZBC |
0.0185 USD |
0.0180 USD |
0.0182 USD |
0.0184 USD |
| 2024-06-20 |
0.0185 USD |
51,726.3862 ZBC |
0.0177 USD |
0.0173 USD |
0.0173 USD |
0.0185 USD |
| 2024-06-19 |
0.0177 USD |
2,495.3612 ZBC |
0.0173 USD |
0.0173 USD |
0.0173 USD |
0.0177 USD |
| 2024-06-18 |
0.0173 USD |
82,801.7374 ZBC |
0.0181 USD |
0.0173 USD |
0.0173 USD |
0.0173 USD |
| 2024-06-17 |
0.0181 USD |
141,857.8833 ZBC |
0.0184 USD |
0.0171 USD |
0.0176 USD |
0.0181 USD |
| 2024-06-16 |
0.0184 USD |
62,389.3003 ZBC |
0.0183 USD |
0.0175 USD |
0.0176 USD |
0.0184 USD |
| 2024-06-15 |
0.0183 USD |
55,195.4351 ZBC |
0.0179 USD |
0.0178 USD |
0.0178 USD |
0.0180 USD |
| 2024-06-14 |
0.0182 USD |
84,562.0880 ZBC |
0.0180 USD |
0.0173 USD |
0.0180 USD |
0.0182 USD |
| 2024-06-13 |
0.0180 USD |
64,593.9491 ZBC |
0.0193 USD |
0.0177 USD |
0.0184 USD |
0.0180 USD |