Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.0388 USD |
217,207.0455 ZBC |
0.0291 USD |
0.0291 USD |
0.0300 USD |
0.0368 USD |
| 2024-04-22 |
0.0291 USD |
218,334.4889 ZBC |
0.0235 USD |
0.0224 USD |
0.0224 USD |
0.0291 USD |
| 2024-04-21 |
0.0235 USD |
207,751.0287 ZBC |
0.0206 USD |
0.0206 USD |
0.0225 USD |
0.0224 USD |
| 2024-04-20 |
0.0206 USD |
72,722.0796 ZBC |
0.0211 USD |
0.0200 USD |
0.0200 USD |
0.0216 USD |
| 2024-04-19 |
0.0211 USD |
596,955.5957 ZBC |
0.0201 USD |
0.0186 USD |
0.0201 USD |
0.0211 USD |
| 2024-04-18 |
0.0201 USD |
268,411.1989 ZBC |
0.0247 USD |
0.0154 USD |
0.0161 USD |
0.0201 USD |
| 2024-04-17 |
0.0247 USD |
97,022.1506 ZBC |
0.0308 USD |
0.0247 USD |
0.0250 USD |
0.0250 USD |
| 2024-04-16 |
0.0308 USD |
209,959.0632 ZBC |
0.0320 USD |
0.0279 USD |
0.0292 USD |
0.0308 USD |
| 2024-04-15 |
0.0309 USD |
837,309.5633 ZBC |
0.0231 USD |
0.0227 USD |
0.0231 USD |
0.0309 USD |
| 2024-04-14 |
0.0227 USD |
636,173.0796 ZBC |
0.0220 USD |
0.0200 USD |
0.0200 USD |
0.0227 USD |
| 2024-04-13 |
0.0220 USD |
284,660.1093 ZBC |
0.0281 USD |
0.0181 USD |
0.0220 USD |
0.0220 USD |
| 2024-04-12 |
0.0281 USD |
159,371.9152 ZBC |
0.0280 USD |
0.0271 USD |
0.0280 USD |
0.0284 USD |
| 2024-04-11 |
0.0277 USD |
463,816.7719 ZBC |
0.0316 USD |
0.0258 USD |
0.0277 USD |
0.0277 USD |
| 2024-04-10 |
0.0312 USD |
22,892.2994 ZBC |
0.0331 USD |
0.0287 USD |
0.0290 USD |
0.0312 USD |
| 2024-04-09 |
0.0331 USD |
96,541.5208 ZBC |
0.0337 USD |
0.0300 USD |
0.0315 USD |
0.0331 USD |
| 2024-04-08 |
0.0337 USD |
184,581.3705 ZBC |
0.0323 USD |
0.0321 USD |
0.0323 USD |
0.0345 USD |
| 2024-04-07 |
0.0327 USD |
227,678.9901 ZBC |
0.0341 USD |
0.0327 USD |
0.0329 USD |
0.0327 USD |
| 2024-04-06 |
0.0341 USD |
87,950.5007 ZBC |
0.0341 USD |
0.0335 USD |
0.0336 USD |
0.0336 USD |
| 2024-04-05 |
0.0341 USD |
316,200.4953 ZBC |
0.0364 USD |
0.0323 USD |
0.0334 USD |
0.0341 USD |
| 2024-04-04 |
0.0364 USD |
443,956.3634 ZBC |
0.0357 USD |
0.0346 USD |
0.0349 USD |
0.0349 USD |
| 2024-04-03 |
0.0364 USD |
665,567.2944 ZBC |
0.0378 USD |
0.0346 USD |
0.0350 USD |
0.0355 USD |
| 2024-04-02 |
0.0372 USD |
935,611.7646 ZBC |
0.0345 USD |
0.0310 USD |
0.0314 USD |
0.0373 USD |
| 2024-04-01 |
0.0328 USD |
472,180.5999 ZBC |
0.0374 USD |
0.0316 USD |
0.0326 USD |
0.0328 USD |
| 2024-03-31 |
0.0370 USD |
541,767.6631 ZBC |
0.0374 USD |
0.0345 USD |
0.0354 USD |
0.0370 USD |
| 2024-03-30 |
0.0380 USD |
197,794.1951 ZBC |
0.0387 USD |
0.0380 USD |
0.0380 USD |
0.0380 USD |
| 2024-03-29 |
0.0387 USD |
494,850.1695 ZBC |
0.0355 USD |
0.0343 USD |
0.0347 USD |
0.0401 USD |
| 2024-03-28 |
0.0355 USD |
710,150.8229 ZBC |
0.0346 USD |
0.0329 USD |
0.0332 USD |
0.0367 USD |
| 2024-03-27 |
0.0337 USD |
482,122.9209 ZBC |
0.0364 USD |
0.0345 USD |
0.0351 USD |
0.0351 USD |
| 2024-03-26 |
0.0364 USD |
428,643.7890 ZBC |
0.0397 USD |
0.0368 USD |
0.0372 USD |
0.0368 USD |
| 2024-03-25 |
0.0399 USD |
596,132.0234 ZBC |
0.0406 USD |
0.0367 USD |
0.0384 USD |
0.0404 USD |
| 2024-03-24 |
0.0374 USD |
94,661.7717 ZBC |
0.0346 USD |
0.0346 USD |
0.0365 USD |
0.0376 USD |
| 2024-03-23 |
0.0346 USD |
142,874.5667 ZBC |
0.0392 USD |
0.0370 USD |
0.0387 USD |
0.0392 USD |
| 2024-03-22 |
0.0392 USD |
848,388.5535 ZBC |
0.0411 USD |
0.0367 USD |
0.0374 USD |
0.0391 USD |
| 2024-03-21 |
0.0408 USD |
777,192.4393 ZBC |
0.0331 USD |
0.0319 USD |
0.0322 USD |
0.0408 USD |
| 2024-03-20 |
0.0328 USD |
787,678.8165 ZBC |
0.0259 USD |
0.0259 USD |
0.0265 USD |
0.0313 USD |
| 2024-03-19 |
0.0253 USD |
719,721.9062 ZBC |
0.0287 USD |
0.0250 USD |
0.0260 USD |
0.0266 USD |
| 2024-03-18 |
0.0287 USD |
156,669.2266 ZBC |
0.0378 USD |
0.0287 USD |
0.0287 USD |
0.0287 USD |
| 2024-03-17 |
0.0360 USD |
224,777.8117 ZBC |
0.0290 USD |
0.0272 USD |
0.0272 USD |
0.0335 USD |
| 2024-03-16 |
0.0290 USD |
771,179.4206 ZBC |
0.0314 USD |
0.0280 USD |
0.0300 USD |
0.0290 USD |
| 2024-03-15 |
0.0294 USD |
1,410,605.0120 ZBC |
0.0240 USD |
0.0231 USD |
0.0235 USD |
0.0294 USD |
| 2024-03-14 |
0.0233 USD |
2,326,870.6866 ZBC |
0.0202 USD |
0.0200 USD |
0.0206 USD |
0.0231 USD |
| 2024-03-13 |
0.0195 USD |
682,282.4823 ZBC |
0.0180 USD |
0.0179 USD |
0.0180 USD |
0.0193 USD |
| 2024-03-12 |
0.0178 USD |
1,050,817.9218 ZBC |
0.0188 USD |
0.0168 USD |
0.0177 USD |
0.0178 USD |
| 2024-03-11 |
0.0194 USD |
798,537.2918 ZBC |
0.0192 USD |
0.0182 USD |
0.0190 USD |
0.0194 USD |
| 2024-03-10 |
0.0192 USD |
2,232,506.3247 ZBC |
0.0186 USD |
0.0182 USD |
0.0186 USD |
0.0186 USD |
| 2024-03-09 |
0.0187 USD |
2,248,384.3403 ZBC |
0.0148 USD |
0.0146 USD |
0.0150 USD |
0.0183 USD |
| 2024-03-08 |
0.0149 USD |
1,302,846.8173 ZBC |
0.0150 USD |
0.0143 USD |
0.0146 USD |
0.0151 USD |
| 2024-03-07 |
0.0151 USD |
752,068.4739 ZBC |
0.0138 USD |
0.0138 USD |
0.0142 USD |
0.0152 USD |
| 2024-03-06 |
0.0138 USD |
2,452,276.1629 ZBC |
0.0125 USD |
0.0119 USD |
0.0123 USD |
0.0138 USD |
| 2024-03-05 |
0.0125 USD |
1,776,269.5826 ZBC |
0.0145 USD |
0.0119 USD |
0.0123 USD |
0.0124 USD |