Identifier on Gemini: zbcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.0098 USD |
573,816.5826 ZBC |
0.0097 USD |
0.0096 USD |
0.0096 USD |
0.0098 USD |
| 2023-10-05 |
0.0097 USD |
14,316.7805 ZBC |
0.0097 USD |
0.0096 USD |
0.0097 USD |
0.0097 USD |
| 2023-10-04 |
0.0097 USD |
44,542.8163 ZBC |
0.0100 USD |
0.0097 USD |
0.0097 USD |
0.0097 USD |
| 2023-10-03 |
0.0100 USD |
74,339.3530 ZBC |
0.0099 USD |
0.0099 USD |
0.0099 USD |
0.0100 USD |
| 2023-10-02 |
0.0099 USD |
22,521.4289 ZBC |
0.0101 USD |
0.0099 USD |
0.0099 USD |
0.0099 USD |
| 2023-10-01 |
0.0101 USD |
18,573.9243 ZBC |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2023-09-30 |
0.0101 USD |
50,699.2880 ZBC |
0.0102 USD |
0.0100 USD |
0.0100 USD |
0.0101 USD |
| 2023-09-29 |
0.0102 USD |
375,315.2920 ZBC |
0.0101 USD |
0.0098 USD |
0.0099 USD |
0.0102 USD |
| 2023-09-28 |
0.0101 USD |
49,699.0388 ZBC |
0.0099 USD |
0.0099 USD |
0.0099 USD |
0.0101 USD |
| 2023-09-27 |
0.0100 USD |
4,707.8739 ZBC |
0.0099 USD |
0.0099 USD |
0.0100 USD |
0.0100 USD |
| 2023-09-26 |
0.0099 USD |
159,665.5663 ZBC |
0.0095 USD |
0.0095 USD |
0.0095 USD |
0.0099 USD |
| 2023-09-25 |
0.0095 USD |
8,443.4035 ZBC |
0.0100 USD |
0.0094 USD |
0.0094 USD |
0.0095 USD |
| 2023-09-24 |
0.0100 USD |
8,757.4242 ZBC |
0.0100 USD |
0.0099 USD |
0.0099 USD |
0.0100 USD |
| 2023-09-23 |
0.0100 USD |
13,564.2537 ZBC |
0.0098 USD |
0.0098 USD |
0.0099 USD |
0.0100 USD |
| 2023-09-22 |
0.0098 USD |
304,323.0016 ZBC |
0.0101 USD |
0.0098 USD |
0.0098 USD |
0.0098 USD |
| 2023-09-21 |
0.0101 USD |
203,213.5748 ZBC |
0.0100 USD |
0.0099 USD |
0.0099 USD |
0.0102 USD |
| 2023-09-20 |
0.0100 USD |
70,246.9998 ZBC |
0.0101 USD |
0.0099 USD |
0.0099 USD |
0.0100 USD |
| 2023-09-19 |
0.0101 USD |
1,122,685.7780 ZBC |
0.0106 USD |
0.0096 USD |
0.0102 USD |
0.0102 USD |
| 2023-09-18 |
0.0106 USD |
335,305.6987 ZBC |
0.0108 USD |
0.0106 USD |
0.0106 USD |
0.0106 USD |
| 2023-09-17 |
0.0108 USD |
28,353.7707 ZBC |
0.0109 USD |
0.0108 USD |
0.0108 USD |
0.0108 USD |
| 2023-09-16 |
0.0109 USD |
9,324.0603 ZBC |
0.0112 USD |
0.0109 USD |
0.0109 USD |
0.0109 USD |
| 2023-09-15 |
0.0112 USD |
3,876.1302 ZBC |
0.0112 USD |
0.0111 USD |
0.0111 USD |
0.0112 USD |
| 2023-09-14 |
0.0112 USD |
42,768.1379 ZBC |
0.0113 USD |
0.0110 USD |
0.0110 USD |
0.0112 USD |
| 2023-09-13 |
0.0113 USD |
17,223.8497 ZBC |
0.0112 USD |
0.0112 USD |
0.0113 USD |
0.0114 USD |
| 2023-09-12 |
0.0112 USD |
102,152.8868 ZBC |
0.0109 USD |
0.0108 USD |
0.0110 USD |
0.0113 USD |
| 2023-09-11 |
0.0110 USD |
819,549.6251 ZBC |
0.0116 USD |
0.0107 USD |
0.0112 USD |
0.0112 USD |
| 2023-09-10 |
0.0116 USD |
65,535.7756 ZBC |
0.0118 USD |
0.0116 USD |
0.0117 USD |
0.0116 USD |
| 2023-09-09 |
0.0118 USD |
114,819.5238 ZBC |
0.0121 USD |
0.0114 USD |
0.0116 USD |
0.0118 USD |
| 2023-09-08 |
0.0121 USD |
38,648.2284 ZBC |
0.0117 USD |
0.0117 USD |
0.0117 USD |
0.0121 USD |
| 2023-09-07 |
0.0117 USD |
251,773.9578 ZBC |
0.0118 USD |
0.0115 USD |
0.0115 USD |
0.0117 USD |
| 2023-09-06 |
0.0117 USD |
2,873.9618 ZBC |
0.0122 USD |
0.0117 USD |
0.0117 USD |
0.0117 USD |
| 2023-09-05 |
0.0122 USD |
44,755.5614 ZBC |
0.0120 USD |
0.0119 USD |
0.0119 USD |
0.0122 USD |
| 2023-09-04 |
0.0120 USD |
174,990.7077 ZBC |
0.0121 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
| 2023-09-03 |
0.0121 USD |
84,700.5567 ZBC |
0.0122 USD |
0.0118 USD |
0.0119 USD |
0.0121 USD |
| 2023-09-02 |
0.0122 USD |
56,648.3720 ZBC |
0.0120 USD |
0.0119 USD |
0.0119 USD |
0.0122 USD |
| 2023-09-01 |
0.0120 USD |
82,248.9193 ZBC |
0.0121 USD |
0.0116 USD |
0.0118 USD |
0.0121 USD |
| 2023-08-31 |
0.0121 USD |
706,226.0882 ZBC |
0.0128 USD |
0.0119 USD |
0.0120 USD |
0.0121 USD |
| 2023-08-30 |
0.0128 USD |
91,978.3443 ZBC |
0.0120 USD |
0.0119 USD |
0.0121 USD |
0.0131 USD |
| 2023-08-29 |
0.0119 USD |
96,218.4202 ZBC |
0.0122 USD |
0.0117 USD |
0.0119 USD |
0.0120 USD |
| 2023-08-28 |
0.0122 USD |
41,361.6136 ZBC |
0.0123 USD |
0.0121 USD |
0.0122 USD |
0.0122 USD |
| 2023-08-27 |
0.0123 USD |
130,970.4345 ZBC |
0.0121 USD |
0.0121 USD |
0.0122 USD |
0.0123 USD |
| 2023-08-26 |
0.0120 USD |
116,600.0989 ZBC |
0.0119 USD |
0.0113 USD |
0.0115 USD |
0.0120 USD |
| 2023-08-25 |
0.0119 USD |
223,730.4037 ZBC |
0.0124 USD |
0.0118 USD |
0.0119 USD |
0.0119 USD |
| 2023-08-24 |
0.0125 USD |
150,193.4623 ZBC |
0.0135 USD |
0.0122 USD |
0.0122 USD |
0.0124 USD |
| 2023-08-23 |
0.0134 USD |
744,838.3092 ZBC |
0.0155 USD |
0.0127 USD |
0.0130 USD |
0.0132 USD |
| 2023-08-22 |
0.0155 USD |
1,627,234.6285 ZBC |
0.0125 USD |
0.0125 USD |
0.0125 USD |
0.0155 USD |
| 2023-08-21 |
0.0124 USD |
157,054.4130 ZBC |
0.0120 USD |
0.0120 USD |
0.0123 USD |
0.0124 USD |
| 2023-08-20 |
0.0120 USD |
161,289.0438 ZBC |
0.0116 USD |
0.0116 USD |
0.0116 USD |
0.0120 USD |
| 2023-08-19 |
0.0116 USD |
73,540.7459 ZBC |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0116 USD |
| 2023-08-18 |
0.0107 USD |
21,167.5685 ZBC |
0.0106 USD |
0.0106 USD |
0.0106 USD |
0.0107 USD |