Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-12 |
0.0193 USD |
89,749.1401 ZBC |
0.0171 USD |
0.0171 USD |
0.0171 USD |
0.0193 USD |
| 2024-06-11 |
0.0171 USD |
31,779.7935 ZBC |
0.0173 USD |
0.0171 USD |
0.0171 USD |
0.0171 USD |
| 2024-06-10 |
0.0173 USD |
125,456.1887 ZBC |
0.0196 USD |
0.0166 USD |
0.0178 USD |
0.0178 USD |
| 2024-06-09 |
0.0196 USD |
3,926.6988 ZBC |
0.0184 USD |
0.0184 USD |
0.0184 USD |
0.0196 USD |
| 2024-06-08 |
0.0184 USD |
271,502.0529 ZBC |
0.0198 USD |
0.0171 USD |
0.0184 USD |
0.0184 USD |
| 2024-06-07 |
0.0198 USD |
420,685.7897 ZBC |
0.0228 USD |
0.0195 USD |
0.0207 USD |
0.0207 USD |
| 2024-06-06 |
0.0228 USD |
224,309.8354 ZBC |
0.0215 USD |
0.0198 USD |
0.0215 USD |
0.0228 USD |
| 2024-06-05 |
0.0215 USD |
575,895.7635 ZBC |
0.0211 USD |
0.0184 USD |
0.0190 USD |
0.0217 USD |
| 2024-06-04 |
0.0211 USD |
419,848.9546 ZBC |
0.0214 USD |
0.0171 USD |
0.0196 USD |
0.0211 USD |
| 2024-06-03 |
0.0214 USD |
33,768.3309 ZBC |
0.0215 USD |
0.0207 USD |
0.0207 USD |
0.0214 USD |
| 2024-06-02 |
0.0215 USD |
50,972.4837 ZBC |
0.0206 USD |
0.0206 USD |
0.0207 USD |
0.0215 USD |
| 2024-06-01 |
0.0214 USD |
35,828.8448 ZBC |
0.0214 USD |
0.0202 USD |
0.0211 USD |
0.0214 USD |
| 2024-05-31 |
0.0214 USD |
34,632.4459 ZBC |
0.0212 USD |
0.0207 USD |
0.0207 USD |
0.0214 USD |
| 2024-05-30 |
0.0212 USD |
141,666.6566 ZBC |
0.0211 USD |
0.0204 USD |
0.0204 USD |
0.0212 USD |
| 2024-05-29 |
0.0211 USD |
261,213.9322 ZBC |
0.0204 USD |
0.0198 USD |
0.0200 USD |
0.0211 USD |
| 2024-05-28 |
0.0204 USD |
166,432.1658 ZBC |
0.0201 USD |
0.0198 USD |
0.0198 USD |
0.0204 USD |
| 2024-05-27 |
0.0201 USD |
163,228.8325 ZBC |
0.0196 USD |
0.0187 USD |
0.0190 USD |
0.0201 USD |
| 2024-05-26 |
0.0196 USD |
74,027.4865 ZBC |
0.0198 USD |
0.0173 USD |
0.0179 USD |
0.0196 USD |
| 2024-05-25 |
0.0198 USD |
4,148,708.7407 ZBC |
0.0210 USD |
0.0141 USD |
0.0162 USD |
0.0203 USD |
| 2024-05-24 |
0.0210 USD |
172,222.2610 ZBC |
0.0207 USD |
0.0205 USD |
0.0205 USD |
0.0207 USD |
| 2024-05-23 |
0.0207 USD |
175,186.5865 ZBC |
0.0207 USD |
0.0198 USD |
0.0198 USD |
0.0205 USD |
| 2024-05-22 |
0.0207 USD |
157,569.9247 ZBC |
0.0207 USD |
0.0198 USD |
0.0202 USD |
0.0207 USD |
| 2024-05-21 |
0.0207 USD |
709,516.5078 ZBC |
0.0202 USD |
0.0190 USD |
0.0198 USD |
0.0202 USD |
| 2024-05-20 |
0.0202 USD |
347,486.7436 ZBC |
0.0207 USD |
0.0192 USD |
0.0195 USD |
0.0195 USD |
| 2024-05-19 |
0.0207 USD |
50,837.4306 ZBC |
0.0220 USD |
0.0207 USD |
0.0207 USD |
0.0207 USD |
| 2024-05-18 |
0.0220 USD |
153,940.5882 ZBC |
0.0208 USD |
0.0198 USD |
0.0208 USD |
0.0220 USD |
| 2024-05-17 |
0.0208 USD |
87,782.8243 ZBC |
0.0202 USD |
0.0201 USD |
0.0202 USD |
0.0208 USD |
| 2024-05-16 |
0.0202 USD |
100,063.7622 ZBC |
0.0202 USD |
0.0200 USD |
0.0200 USD |
0.0202 USD |
| 2024-05-15 |
0.0202 USD |
11,317.8637 ZBC |
0.0207 USD |
0.0185 USD |
0.0200 USD |
0.0200 USD |
| 2024-05-14 |
0.0207 USD |
47,028.7486 ZBC |
0.0202 USD |
0.0195 USD |
0.0200 USD |
0.0207 USD |
| 2024-05-13 |
0.0202 USD |
91,870.4393 ZBC |
0.0200 USD |
0.0199 USD |
0.0199 USD |
0.0202 USD |
| 2024-05-12 |
0.0207 USD |
55,487.6092 ZBC |
0.0201 USD |
0.0200 USD |
0.0200 USD |
0.0207 USD |
| 2024-05-11 |
0.0221 USD |
292,696.3495 ZBC |
0.0200 USD |
0.0200 USD |
0.0220 USD |
0.0201 USD |
| 2024-05-10 |
0.0200 USD |
245,851.9420 ZBC |
0.0240 USD |
0.0200 USD |
0.0221 USD |
0.0200 USD |
| 2024-05-09 |
0.0240 USD |
13,553.1277 ZBC |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0240 USD |
| 2024-05-08 |
0.0200 USD |
124,691.1084 ZBC |
0.0240 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2024-05-07 |
0.0240 USD |
237,680.3513 ZBC |
0.0250 USD |
0.0229 USD |
0.0235 USD |
0.0235 USD |
| 2024-05-06 |
0.0250 USD |
156,942.4754 ZBC |
0.0205 USD |
0.0205 USD |
0.0205 USD |
0.0250 USD |
| 2024-05-05 |
0.0205 USD |
117,047.8011 ZBC |
0.0229 USD |
0.0199 USD |
0.0200 USD |
0.0205 USD |
| 2024-05-04 |
0.0229 USD |
76,656.0009 ZBC |
0.0239 USD |
0.0229 USD |
0.0229 USD |
0.0229 USD |
| 2024-05-03 |
0.0239 USD |
75,731.4874 ZBC |
0.0246 USD |
0.0229 USD |
0.0231 USD |
0.0235 USD |
| 2024-05-02 |
0.0250 USD |
359,205.9708 ZBC |
0.0245 USD |
0.0224 USD |
0.0226 USD |
0.0250 USD |
| 2024-05-01 |
0.0245 USD |
133,805.6377 ZBC |
0.0254 USD |
0.0234 USD |
0.0239 USD |
0.0245 USD |
| 2024-04-30 |
0.0254 USD |
117,987.9932 ZBC |
0.0278 USD |
0.0253 USD |
0.0254 USD |
0.0254 USD |
| 2024-04-29 |
0.0278 USD |
218,175.5857 ZBC |
0.0284 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2024-04-28 |
0.0289 USD |
93,764.3751 ZBC |
0.0303 USD |
0.0289 USD |
0.0289 USD |
0.0289 USD |
| 2024-04-27 |
0.0303 USD |
309,545.3374 ZBC |
0.0285 USD |
0.0285 USD |
0.0285 USD |
0.0303 USD |
| 2024-04-26 |
0.0285 USD |
160,072.8356 ZBC |
0.0273 USD |
0.0244 USD |
0.0260 USD |
0.0285 USD |
| 2024-04-25 |
0.0273 USD |
197,407.7827 ZBC |
0.0317 USD |
0.0255 USD |
0.0258 USD |
0.0273 USD |
| 2024-04-24 |
0.0317 USD |
282,778.3115 ZBC |
0.0360 USD |
0.0266 USD |
0.0291 USD |
0.0302 USD |