ZB Token

ZB Token (ZB)

0.32276700 USD (0.24%)
3,480.90590456 BTC
Rank
73
1H
0.31%
24H
0.24%
7D
-0.98%

Market Cap

$149,534,000 USD

Volume (24h)

$8,119,380 USD

Circulating Supply

463,289,000 ZB

Max Supply

--

ZB Token Latest News

ZB Token Widget Tool Addon

Customize this widget
Copy Code

About ZB Token (ZB)


ZB to USD Calculator
ZB
USD

ZB Token Stock Price Chart

No team data found

ZB Token Code Progress

No github data found


ZB TokenZB Token (ZB) 12 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Sep 28, 2020 $0.31903809 $0.32348010 $0.31834185 $0.32071307 $7,371,329.50 $148,582,768
2 Sep 27, 2020 $0.32103461 $0.32277673 $0.31710756 $0.31867588 $6,983,750.50 $147,638,960
3 Sep 26, 2020 $0.32493132 $0.32652730 $0.31675613 $0.32253045 $8,736,959 $149,424,736
4 Sep 25, 2020 $0.33287340 $0.33287340 $0.31949300 $0.32367751 $11,732,449 $149,956,176
5 Sep 24, 2020 $0.32633987 $0.33311442 $0.32203498 $0.32754356 $11,321,109 $151,747,264
6 Sep 23, 2020 $0.34539813 $0.34552410 $0.31864864 $0.32790336 $11,342,659 $151,913,952
7 Sep 22, 2020 $0.32953507 $0.34210894 $0.31911525 $0.34061989 $19,518,024 $157,805,376
8 Sep 21, 2020 $0.36922079 $0.38027221 $0.32578593 $0.33690032 $30,845,980 $156,082,144
9 Sep 20, 2020 $0.28382000 $0.39842892 $0.28382000 $0.36851087 $59,176,372 $170,726,960
10 Sep 19, 2020 $0.28382000 $0.28382000 $0.28382000 $0.28382000 $5,984.74 $131,490,632
11 Sep 18, 2020 $0.28393999 $0.28468999 $0.28380999 $0.28382000 $7,469.20 $131,490,632
12 Sep 17, 2020 $0.28386152 $0.28426000 $0.28282771 $0.28393000 $11,284.32 $131,541,592
13 Sep 16, 2020 $0.30410075 $0.31019515 $0.28309590 $0.28383657 $21,087,946 $131,498,312
14 Sep 15, 2020 $0.33892772 $0.35294425 $0.30351016 $0.30968535 $28,976,856 $143,473,760
15 Sep 14, 2020 $0.35395455 $0.35683507 $0.32715395 $0.34570721 $25,173,530 $160,162,272
16 Sep 13, 2020 $0.35391682 $0.38428748 $0.34221277 $0.35562411 $34,053,976 $164,756,672
17 Sep 12, 2020 $0.33254391 $0.35905144 $0.32945099 $0.35797825 $26,265,634 $165,847,312
18 Sep 11, 2020 $0.30659032 $0.33807865 $0.30659032 $0.33557627 $25,099,520 $155,468,736
19 Sep 10, 2020 $0.29803994 $0.30543542 $0.29634479 $0.30543542 $17,510,310 $141,504,800
20 Sep 09, 2020 $0.30366191 $0.30484587 $0.29132545 $0.29665175 $18,566,026 $137,435,440
21 Sep 08, 2020 $0.30204764 $0.30758595 $0.29485366 $0.30448020 $18,516,934 $141,062,256
22 Sep 07, 2020 $0.30122969 $0.30446315 $0.28476593 $0.30002734 $21,013,360 $138,999,296
23 Sep 06, 2020 $0.28747043 $0.30119467 $0.28131893 $0.29704574 $23,584,030 $137,617,968
24 Sep 05, 2020 $0.30057493 $0.30782905 $0.28023407 $0.28434390 $27,390,006 $131,733,344
25 Sep 04, 2020 $0.26455507 $0.31406930 $0.26097399 $0.30079225 $49,774,692 $139,353,680
26 Sep 03, 2020 $0.26018974 $0.30985522 $0.25939757 $0.28695282 $40,194,628 $132,942,040
27 Sep 02, 2020 $0.26429719 $0.26495910 $0.25471532 $0.26201171 $17,871,338 $121,387,096
28 Sep 01, 2020 $0.25949425 $0.26447973 $0.25829563 $0.26269174 $18,214,214 $121,702,144
29 Aug 31, 2020 $0.25816676 $0.25941825 $0.25492278 $0.25737607 $14,641,844 $119,239,456
30 Aug 30, 2020 $0.25493228 $0.25863323 $0.25218752 $0.25801119 $17,259,636 $119,533,696
31 Aug 29, 2020 $0.25463232 $0.25558522 $0.25180656 $0.25477052 $15,893,512 $118,032,320
32 Aug 28, 2020 $0.25234354 $0.25604251 $0.25040799 $0.25384966 $14,413,768 $117,605,696
33 Aug 27, 2020 $0.26200458 $0.26252717 $0.24881767 $0.25095844 $17,998,042 $116,266,232
34 Aug 26, 2020 $0.25211781 $0.26541755 $0.25129882 $0.26065913 $20,163,336 $120,760,456
35 Aug 25, 2020 $0.25868788 $0.25874427 $0.24842091 $0.25125751 $15,107,834 $116,404,792
36 Aug 24, 2020 $0.25762016 $0.26246238 $0.25682214 $0.25888345 $14,240,720 $119,937,800
37 Aug 23, 2020 $0.25587103 $0.25890762 $0.25325775 $0.25755337 $12,559,377 $119,321,592
38 Aug 22, 2020 $0.25946674 $0.25983149 $0.24999884 $0.25548795 $14,357,274 $118,364,704
39 Aug 21, 2020 $0.26295614 $0.27093738 $0.25672925 $0.25891596 $17,471,542 $119,952,864
40 Aug 20, 2020 $0.24940433 $0.27007744 $0.24816285 $0.26381704 $17,030,516 $122,223,480
41 Aug 19, 2020 $0.25588712 $0.25598368 $0.24902228 $0.24938303 $6,662,513 $115,536,368
42 Aug 18, 2020 $0.25374022 $0.26165548 $0.25154591 $0.25467888 $8,497,124 $117,816,256
43 Aug 17, 2020 $0.25196949 $0.25817156 $0.24980785 $0.25516501 $10,579,779 $118,215,088
44 Aug 16, 2020 $0.24981575 $0.25255349 $0.24698515 $0.25053528 $7,733,880.50 $116,070,184
45 Aug 15, 2020 $0.24929464 $0.25274938 $0.24694528 $0.25215662 $8,481,474 $116,586,440
46 Aug 14, 2020 $0.25231159 $0.25370187 $0.24759509 $0.24868242 $6,654,788 $115,211,784
47 Aug 13, 2020 $0.24645987 $0.25026521 $0.24099998 $0.24960516 $5,976,597.50 $115,639,280
48 Aug 12, 2020 $0.24085540 $0.24646258 $0.23793542 $0.24229102 $5,924,119 $112,250,720
49 Aug 11, 2020 $0.24783981 $0.24984826 $0.24011390 $0.24090658 $6,267,508.50 $111,609,320
50 Aug 10, 2020 $0.24609849 $0.25283706 $0.24516976 $0.24766102 $10,346,390 $114,738,576
51 Aug 09, 2020 $0.24872760 $0.24978761 $0.24288669 $0.24537088 $8,322,133.50 $113,677,584
52 Aug 08, 2020 $0.24535392 $0.24945776 $0.24356942 $0.24806622 $8,861,635 $114,926,304
53 Aug 07, 2020 $0.25197032 $0.25327176 $0.24164532 $0.24704671 $10,768,675 $114,453,976
54 Aug 06, 2020 $0.25148800 $0.25299993 $0.24908577 $0.25095066 $10,067,095 $116,262,632
55 Aug 05, 2020 $0.24791625 $0.26490796 $0.24766155 $0.25295520 $16,490,351 $117,191,312
56 Aug 04, 2020 $0.24586213 $0.25095671 $0.24546427 $0.24780267 $9,455,452 $114,804,208
57 Aug 03, 2020 $0.23934096 $0.25403631 $0.23930095 $0.24838021 $11,044,342 $115,071,776
58 Aug 02, 2020 $0.24818118 $0.26235795 $0.23775999 $0.24283291 $14,689,789 $112,501,768
59 Aug 01, 2020 $0.23997538 $0.24852599 $0.23917557 $0.24667548 $12,795,862 $114,281,992
60 Jul 31, 2020 $0.23706380 $0.24008298 $0.23474295 $0.24008298 $9,285,827 $111,227,752
61 Jul 30, 2020 $0.23649427 $0.23771173 $0.23384866 $0.23630892 $8,093,676.50 $109,479,280
62 Jul 29, 2020 $0.23406506 $0.23981060 $0.23345289 $0.23834410 $8,205,298.50 $110,422,152
63 Jul 28, 2020 $0.23729926 $0.23957530 $0.23156300 $0.23565225 $9,770,726 $109,175,048
64 Jul 27, 2020 $0.23025070 $0.23894048 $0.22955380 $0.23780762 $9,836,268 $110,173,608
65 Jul 26, 2020 $0.22690272 $0.23484246 $0.22624530 $0.23129438 $7,754,946 $107,156,096
66 Jul 25, 2020 $0.22368224 $0.22677939 $0.22230914 $0.22588302 $5,408,713.50 $104,649,080
67 Jul 24, 2020 $0.22581802 $0.22650288 $0.22239003 $0.22445518 $6,177,279.50 $103,987,568
68 Jul 23, 2020 $0.22509143 $0.22694691 $0.22399847 $0.22621883 $7,207,520 $104,804,656
69 Jul 22, 2020 $0.22286484 $0.22720550 $0.22115462 $0.22720550 $6,965,581 $105,261,760
70 Jul 21, 2020 $0.22262408 $0.22313720 $0.21972112 $0.22243422 $7,557,488 $103,051,288
71 Jul 20, 2020 $0.22256318 $0.22584958 $0.22027177 $0.22275528 $9,118,106 $103,200,032
72 Jul 19, 2020 $0.22005919 $0.22220312 $0.21897618 $0.22052115 $6,137,607.50 $102,164,984
73 Jul 18, 2020 $0.21840248 $0.22346836 $0.21791634 $0.21976641 $6,774,816 $101,815,320
74 Jul 17, 2020 $0.21829258 $0.21906060 $0.21683399 $0.21789327 $6,388,288.50 $100,947,512
75 Jul 16, 2020 $0.21987124 $0.22045447 $0.21669097 $0.21790640 $6,810,593 $100,953,592
76 Jul 15, 2020 $0.22129534 $0.22164476 $0.21918622 $0.21989687 $6,930,191.50 $101,875,760
77 Jul 14, 2020 $0.22038555 $0.22223528 $0.21847583 $0.22150494 $7,532,811 $102,620,760
78 Jul 13, 2020 $0.22152007 $0.22258857 $0.21915200 $0.22050063 $7,756,810.50 $102,155,472
79 Jul 12, 2020 $0.22195707 $0.22353201 $0.22053032 $0.22122239 $6,535,769 $102,489,856
80 Jul 11, 2020 $0.22030808 $0.22255628 $0.21952595 $0.22212656 $6,777,350.50 $102,908,752
81 Jul 10, 2020 $0.22410916 $0.22500893 $0.21959524 $0.22109792 $7,242,678.50 $102,432,192
82 Jul 09, 2020 $0.22724648 $0.22729184 $0.22210129 $0.22314829 $8,340,865.50 $103,382,104
83 Jul 08, 2020 $0.22226810 $0.22734337 $0.21913260 $0.22701460 $9,831,806 $105,173,320
84 Jul 07, 2020 $0.22485997 $0.22512357 $0.22052968 $0.22238538 $6,563,884.50 $103,028,656
85 Jul 06, 2020 $0.21661514 $0.22546099 $0.21661514 $0.22367220 $8,060,353.50 $103,624,824
86 Jul 05, 2020 $0.21740334 $0.21857817 $0.21479963 $0.21722971 $6,772,057.50 $100,640,088
87 Jul 04, 2020 $0.21824317 $0.21995705 $0.21595812 $0.21788809 $6,684,719 $100,945,112
88 Jul 03, 2020 $0.22375683 $0.22397819 $0.21632482 $0.21734981 $7,777,650 $100,695,736
89 Jul 02, 2020 $0.22018738 $0.22675179 $0.21826407 $0.22443545 $8,505,245 $103,978,432
90 Jul 01, 2020 $0.21632597 $0.22328831 $0.21632597 $0.22040783 $6,622,209 $102,112,480
91 Jun 30, 2020 $0.21863410 $0.21956031 $0.21574476 $0.21693262 $6,270,051 $100,502,456
92 Jun 29, 2020 $0.21867335 $0.21978988 $0.21668451 $0.21949081 $6,840,760 $101,687,640
93 Jun 28, 2020 $0.22129947 $0.22397512 $0.21248060 $0.21866609 $8,741,780 $101,305,552
94 Jun 27, 2020 $0.22689618 $0.23155257 $0.22370455 $0.22511533 $8,653,286 $104,293,416
95 Jun 26, 2020 $0.21633227 $0.23628929 $0.21593368 $0.22503684 $16,962,730 $104,257,048
96 Jun 25, 2020 $0.21352504 $0.21930346 $0.21326402 $0.21682176 $8,841,471 $100,451,096
97 Jun 24, 2020 $0.21823946 $0.21824077 $0.21159410 $0.21233077 $8,404,804 $98,370,472
98 Jun 23, 2020 $0.21933614 $0.21959819 $0.21562442 $0.21816900 $8,678,782 $101,075,264
99 Jun 22, 2020 $0.21496294 $0.21952982 $0.21411130 $0.21952824 $9,405,806 $101,704,984
100 Jun 21, 2020 $0.21355739 $0.21722555 $0.21343306 $0.21600017 $7,495,497.50 $100,070,464
101 Jun 20, 2020 $0.21334051 $0.21535583 $0.21250378 $0.21390297 $7,484,121 $99,098,848
102 Jun 19, 2020 $0.21667621 $0.21683295 $0.21290357 $0.21496446 $8,326,623 $99,590,632
103 Jun 18, 2020 $0.21820198 $0.21878752 $0.21440229 $0.21681795 $5,987,146.50 $100,449,328
104 Jun 17, 2020 $0.21931793 $0.22007300 $0.21526746 $0.21798454 $8,374,463 $100,989,800
105 Jun 16, 2020 $0.21897228 $0.22041701 $0.21764682 $0.21908221 $9,613,406 $101,498,336
106 Jun 15, 2020 $0.22386807 $0.22456011 $0.21473742 $0.21857969 $10,276,338 $101,265,528
107 Jun 14, 2020 $0.22504756 $0.22580448 $0.22175297 $0.22266248 $7,397,415 $103,157,032
108 Jun 13, 2020 $0.22396860 $0.22568461 $0.22347905 $0.22532287 $8,147,194 $104,389,568
109 Jun 12, 2020 $0.22231600 $0.22523016 $0.22103328 $0.22266060 $9,078,142 $103,156,160
110 Jun 11, 2020 $0.23130895 $0.23319294 $0.22136100 $0.22322567 $9,330,142 $103,417,952
111 Jun 10, 2020 $0.22978790 $0.23207727 $0.22741669 $0.23164296 $8,494,325 $107,317,592
112 Jun 09, 2020 $0.22904633 $0.23162009 $0.22619103 $0.22963418 $8,624,903 $106,386,952
113 Jun 08, 2020 $0.22943899 $0.23022090 $0.22737426 $0.22802229 $8,598,297 $105,640,176
114 Jun 07, 2020 $0.22984350 $0.23189072 $0.22503227 $0.22920619 $9,285,794 $106,188,656
115 Jun 06, 2020 $0.23170294 $0.23309860 $0.22896142 $0.23046048 $9,427,259 $106,769,760
116 Jun 05, 2020 $0.23379017 $0.23639053 $0.23059955 $0.23119351 $11,237,310 $107,109,368
117 Jun 04, 2020 $0.23439389 $0.23716296 $0.22928318 $0.23358013 $10,155,056 $108,215,056
118 Jun 03, 2020 $0.23241374 $0.23606631 $0.23189706 $0.23412487 $9,920,633 $108,467,432
119 Jun 02, 2020 $0.24134424 $0.24658249 $0.22982794 $0.23516923 $14,377,525 $108,951,272
120 Jun 01, 2020 $0.23017789 $0.23447339 $0.22888756 $0.23336421 $9,759,276 $108,115,024
121 May 31, 2020 $0.23325439 $0.23726663 $0.22975248 $0.23105463 $10,083,529 $107,045,024
122 May 30, 2020 $0.22941954 $0.23252055 $0.22573002 $0.23145115 $10,540,378 $107,228,728
123 May 29, 2020 $0.23078856 $0.23200420 $0.22664249 $0.22800106 $9,384,758 $105,630,336
124 May 28, 2020 $0.22852997 $0.22987378 $0.22621448 $0.22954232 $9,223,296 $106,344,384
125 May 27, 2020 $0.22711079 $0.22985353 $0.22559690 $0.22681311 $8,939,609 $105,079,976
126 May 26, 2020 $0.22543098 $0.23051623 $0.22426602 $0.22731531 $9,333,865 $105,312,640
127 May 25, 2020 $0.22308916 $0.22709067 $0.21965873 $0.22620775 $8,794,941 $104,799,520
128 May 24, 2020 $0.23083630 $0.23083630 $0.22236410 $0.22454111 $8,743,457 $104,027,384
129 May 23, 2020 $0.22802915 $0.23450150 $0.22447923 $0.23057006 $10,432,632 $106,820,528
130 May 22, 2020 $0.22050729 $0.23345068 $0.21796751 $0.23277503 $11,324,866 $107,842,064
131 May 21, 2020 $0.22175604 $0.22503705 $0.21687426 $0.22087058 $9,349,493 $102,326,872
132 May 20, 2020 $0.22252366 $0.22784553 $0.22096246 $0.22301231 $135,161,136 $103,319,104
133 May 19, 2020 $0.22442237 $0.22536664 $0.21936646 $0.22316298 $791,529,984 $103,388,912
134 May 18, 2020 $0.22469044 $0.22896792 $0.22201125 $0.22447263 $222,396,368 $103,995,656
135 May 17, 2020 $0.22126716 $0.22647245 $0.22014965 $0.22403528 $119,892,680 $103,793,040
136 May 16, 2020 $0.22204234 $0.22442986 $0.21985151 $0.22049351 $123,836,456 $102,152,176
137 May 15, 2020 $0.22410418 $0.22745219 $0.22051997 $0.22203882 $50,402,036 $102,868,104
138 May 14, 2020 $0.22222783 $0.22649845 $0.21922183 $0.22449324 $45,059,460 $104,005,200
139 May 13, 2020 $0.21810417 $0.22898848 $0.21693772 $0.22331589 $42,678,840 $103,459,752
140 May 12, 2020 $0.22067037 $0.22306798 $0.21699238 $0.21850775 $40,531,180 $101,232,192
141 May 11, 2020 $0.22474350 $0.22916706 $0.21482942 $0.22059014 $41,884,248 $102,196,944
142 May 10, 2020 $0.23916830 $0.24164166 $0.21616034 $0.22417429 $40,470,180 $103,857,440
143 May 09, 2020 $0.24233049 $0.24233049 $0.23757277 $0.24023443 $36,129,056 $111,297,920
144 May 08, 2020 $0.23994710 $0.24373445 $0.23912688 $0.24243343 $41,761,888 $112,316,688
145 May 07, 2020 $0.24117586 $0.24488048 $0.23545460 $0.24182153 $42,725,544 $112,033,208
146 May 06, 2020 $0.23955747 $0.24312876 $0.23740038 $0.24158277 $40,843,232 $111,922,592
147 May 05, 2020 $0.23911025 $0.24259031 $0.23594172 $0.24027459 $37,874,252 $111,316,536
148 May 04, 2020 $0.24560274 $0.24643354 $0.23353268 $0.24195538 $44,203,580 $112,095,224
149 May 03, 2020 $0.24917778 $0.25747493 $0.24460098 $0.24602120 $43,512,512 $113,978,872
150 May 02, 2020 $0.25251046 $0.25417766 $0.24777508 $0.25067785 $38,206,332 $116,136,248
151 May 01, 2020 $0.24898101 $0.25517190 $0.24845418 $0.25128478 $31,437,902 $116,417,424
152 Apr 30, 2020 $0.25492483 $0.26982930 $0.24820504 $0.24956508 $46,529,772 $115,620,712
153 Apr 29, 2020 $0.24508239 $0.25675851 $0.24419849 $0.25287640 $44,352,932 $117,154,800
154 Apr 28, 2020 $0.24483812 $0.24598989 $0.24056780 $0.24397022 $41,952,772 $113,028,672
155 Apr 27, 2020 $0.24563423 $0.24819121 $0.24267428 $0.24396905 $34,897,400 $113,028,128
156 Apr 26, 2020 $0.24622920 $0.24815521 $0.23926026 $0.24786857 $38,846,844 $114,834,728
157 Apr 25, 2020 $0.24231453 $0.24798329 $0.23851970 $0.24760221 $40,775,392 $114,711,336
158 Apr 24, 2020 $0.23830011 $0.24379835 $0.23783045 $0.24205464 $37,069,112 $112,141,208
159 Apr 23, 2020 $0.23731928 $0.24033795 $0.23478960 $0.23822851 $45,288,592 $110,368,608
160 Apr 22, 2020 $0.23472191 $0.23911795 $0.23273392 $0.23820308 $38,585,816 $110,356,824
161 Apr 21, 2020 $0.23433852 $0.23639899 $0.23176692 $0.23376328 $37,915,008 $108,299,912
162 Apr 20, 2020 $0.24048319 $0.24119316 $0.23359409 $0.23478141 $34,482,004 $108,771,600
163 Apr 19, 2020 $0.24281077 $0.24403280 $0.23583783 $0.24161676 $39,296,480 $111,938,344
164 Apr 18, 2020 $0.23952214 $0.24467412 $0.23688076 $0.24228856 $38,502,492 $112,249,576
165 Apr 17, 2020 $0.23926798 $0.24149163 $0.23434198 $0.23712547 $38,571,696 $109,857,576
166 Apr 16, 2020 $0.23149452 $0.24155690 $0.22952704 $0.23926376 $51,026,716 $110,848,216
167 Apr 15, 2020 $0.23383607 $0.23743048 $0.22979698 $0.23505609 $27,458,036 $108,898,856
168 Apr 14, 2020 $0.23571596 $0.23718116 $0.22945003 $0.23286895 $37,083,316 $107,885,584
169 Apr 13, 2020 $0.23762986 $0.23803087 $0.22768389 $0.23245889 $38,626,428 $107,695,608
170 Apr 12, 2020 $0.23438978 $0.23850264 $0.22883698 $0.23456383 $41,482,184 $108,670,800
171 Apr 11, 2020 $0.23308919 $0.23774713 $0.23212090 $0.23571479 $37,194,504 $109,204,024
172 Apr 10, 2020 $0.24164365 $0.24381836 $0.22632979 $0.23508961 $40,551,048 $108,914,384
173 Apr 09, 2020 $0.24550578 $0.24562077 $0.23971394 $0.24191171 $38,582,932 $112,074,992
174 Apr 08, 2020 $0.23861943 $0.24490900 $0.23619550 $0.24342631 $40,274,584 $112,776,680
175 Apr 07, 2020 $0.24022059 $0.25090352 $0.23884983 $0.23952180 $41,359,656 $112,012,272
176 Apr 06, 2020 $0.23050715 $0.24379724 $0.23037408 $0.24150813 $41,132,320 $111,888,016
177 Apr 05, 2020 $0.23191771 $0.23253581 $0.22803959 $0.23039591 $39,991,288 $106,739,848
178 Apr 04, 2020 $0.23058614 $0.23188098 $0.22703901 $0.23188098 $35,758,204 $107,427,864
179 Apr 03, 2020 $0.23097605 $0.23670380 $0.22812189 $0.23056354 $40,980,944 $106,817,504
180 Apr 02, 2020 $0.22775137 $0.23658732 $0.22368121 $0.22807112 $45,279,192 $105,662,800
181 Apr 01, 2020 $0.22356369 $0.22539845 $0.21692029 $0.21835659 $33,973,892 $101,162,168
182 Mar 31, 2020 $0.22541222 $0.22702757 $0.21888493 $0.22277853 $38,157,900 $103,210,800
183 Mar 30, 2020 $0.21896461 $0.22582565 $0.21526317 $0.22582565 $42,178,988 $104,622,496
184 Mar 29, 2020 $0.22381729 $0.22802612 $0.21487470 $0.21591946 $39,815,836 $100,033,072
185 Mar 28, 2020 $0.23336072 $0.23336072 $0.22047682 $0.22140753 $31,480,588 $102,575,632
186 Mar 27, 2020 $0.23140089 $0.23596592 $0.22900385 $0.23232380 $44,561,128 $107,633,016
187 Mar 26, 2020 $0.23262739 $0.23475984 $0.23001277 $0.23266354 $44,055,556 $107,790,416
188 Mar 25, 2020 $0.23592097 $0.24118547 $0.22724813 $0.23306343 $37,809,744 $107,975,680
189 Mar 24, 2020 $0.23003486 $0.24059945 $0.22823919 $0.23541832 $40,936,384 $109,066,672
190 Mar 23, 2020 $0.22419548 $0.23230174 $0.21888964 $0.23112306 $40,679,260 $107,076,728
191 Mar 22, 2020 $0.23382844 $0.23907295 $0.22402747 $0.22598247 $31,547,998 $104,695,152
192 Mar 21, 2020 $0.23255077 $0.24197415 $0.22592951 $0.23370685 $37,491,124 $108,273,760
193 Mar 20, 2020 $0.23851509 $0.25598833 $0.22537026 $0.23139098 $43,636,620 $107,200,856
194 Mar 19, 2020 $0.21172908 $0.24101332 $0.20865813 $0.23332407 $44,763,284 $108,096,432
195 Mar 18, 2020 $0.20974904 $0.21965007 $0.20974904 $0.21114610 $39,693,792 $97,821,624
196 Mar 17, 2020 $0.20783411 $0.22096877 $0.20491484 $0.21080394 $40,775,580 $97,663,104
197 Mar 16, 2020 $0.22383161 $0.22383161 $0.18921381 $0.21036260 $39,832,192 $97,458,632
198 Mar 15, 2020 $0.21415533 $0.22705968 $0.21122548 $0.22415188 $30,257,198 $103,847,056
199 Mar 14, 2020 $0.22183330 $0.22651173 $0.21278304 $0.21948260 $19,937,926 $101,683,832
200 Mar 13, 2020 $0.21492299 $0.23251770 $0.16054447 $0.22398321 $42,048,228 $103,768,912
201 Mar 12, 2020 $0.29350463 $0.29364598 $0.20933092 $0.23733051 $46,610,652 $109,952,568
202 Mar 11, 2020 $0.29581040 $0.29845119 $0.28170753 $0.28854361 $40,783,692 $133,679,024
203 Mar 10, 2020 $0.29195184 $0.30830365 $0.29077291 $0.30024666 $36,293,220 $139,100,912
204 Mar 09, 2020 $0.29874334 $0.30065098 $0.27162856 $0.29254377 $41,805,368 $135,532,256
205 Mar 08, 2020 $0.33053419 $0.33053419 $0.28517517 $0.30445158 $43,608,968 $141,049,008
206 Mar 07, 2020 $0.33465540 $0.33985594 $0.32804394 $0.33220124 $52,083,020 $153,905,120
207 Mar 06, 2020 $0.33553469 $0.34120587 $0.33060804 $0.33415309 $52,831,456 $154,809,376
208 Mar 05, 2020 $0.32706016 $0.33609831 $0.32614025 $0.33432257 $46,658,028 $154,887,904
209 Mar 04, 2020 $0.32803246 $0.33219782 $0.32305038 $0.32613623 $37,947,744 $151,095,264
210 Mar 03, 2020 $0.33108971 $0.33658978 $0.32400638 $0.32710618 $45,319,892 $151,544,624
211 Mar 02, 2020 $0.31364116 $0.33263525 $0.31214917 $0.33208561 $47,675,328 $153,851,536
212 Mar 01, 2020 $0.31877339 $0.32649264 $0.31273311 $0.31877822 $34,030,980 $147,686,384
213 Feb 29, 2020 $0.30736667 $0.33056107 $0.30586663 $0.32295194 $45,283,888 $149,620,016
214 Feb 28, 2020 $0.30757865 $0.31206104 $0.29765350 $0.31048772 $47,082,964 $143,845,488
215 Feb 27, 2020 $0.27289540 $0.31461596 $0.26894706 $0.30620494 $44,308,268 $141,861,328
216 Feb 26, 2020 $0.30479044 $0.30479106 $0.26864269 $0.27306131 $42,479,360 $126,506,248
217 Feb 25, 2020 $0.32244614 $0.32338774 $0.30297559 $0.30658945 $46,969,480 $142,039,472
218 Feb 24, 2020 $0.33013186 $0.33487245 $0.31251541 $0.32175362 $43,012,208 $149,064,848
219 Feb 23, 2020 $0.32750639 $0.33306506 $0.32403395 $0.33102888 $44,731,008 $153,361,984
220 Feb 22, 2020 $0.32889146 $0.32998455 $0.32063168 $0.32641807 $30,839,462 $151,225,840
221 Feb 21, 2020 $0.32861561 $0.33108464 $0.32335994 $0.32907510 $36,038,524 $152,456,816
222 Feb 20, 2020 $0.32479385 $0.32991594 $0.31720623 $0.32525364 $41,714,348 $150,686,368
223 Feb 19, 2020 $0.33998030 $0.35169265 $0.32440734 $0.32976496 $41,135,332 $152,776,416
224 Feb 18, 2020 $0.33058020 $0.34526983 $0.32713044 $0.34047174 $49,352,588 $157,736,752
225 Feb 17, 2020 $0.33974272 $0.34005049 $0.30086857 $0.32649156 $42,551,416 $151,259,888
226 Feb 16, 2020 $0.35829684 $0.36921290 $0.30809808 $0.32677558 $52,654,168 $151,391,472
227 Feb 15, 2020 $0.38128352 $0.38829362 $0.34740669 $0.35863286 $49,068,220 $166,150,592
228 Feb 14, 2020 $0.37742504 $0.38695046 $0.37283531 $0.38067544 $46,425,928 $176,362,672
229 Feb 13, 2020 $0.36455992 $0.38405576 $0.35876590 $0.37568408 $65,326,660 $174,050,224
230 Feb 12, 2020 $0.36426520 $0.37399772 $0.35993046 $0.36752787 $42,170,460 $170,271,552
231 Feb 11, 2020 $0.37377366 $0.37912005 $0.34399769 $0.36616820 $69,299,688 $169,641,632
232 Feb 10, 2020 $0.31333390 $0.38123223 $0.31112471 $0.37424514 $144,887,744 $173,383,584
233 Feb 09, 2020 $0.30763054 $0.31860235 $0.30069697 $0.30966395 $62,002,300 $143,463,856
234 Feb 08, 2020 $0.31124672 $0.31305814 $0.29352587 $0.30693480 $65,232,384 $142,199,456
235 Feb 07, 2020 $0.28889325 $0.31479055 $0.28679177 $0.30993596 $95,438,720 $143,589,872
236 Feb 06, 2020 $0.28045234 $0.29473945 $0.27642936 $0.29103503 $49,094,268 $134,833,280
237 Feb 05, 2020 $0.26724741 $0.28326228 $0.26664382 $0.27962041 $88,378,992 $129,545,000
238 Feb 04, 2020 $0.26559004 $0.26965407 $0.26009956 $0.26714453 $55,042,172 $123,765,072
239 Feb 03, 2020 $0.26909623 $0.27330366 $0.26374719 $0.26611900 $64,936,876 $123,289,952
240 Feb 02, 2020 $0.27467278 $0.27471811 $0.26419160 $0.27000603 $52,068,524 $125,090,768
241 Feb 01, 2020 $0.27075419 $0.27679914 $0.26418346 $0.27460706 $51,311,264 $127,222,384
242 Jan 31, 2020 $0.27382767 $0.28065878 $0.26399529 $0.27161807 $53,699,344 $125,837,608
243 Jan 30, 2020 $0.26366457 $0.27703100 $0.25718993 $0.27596724 $61,410,028 $127,852,536
244 Jan 29, 2020 $0.24111146 $0.27398604 $0.24086113 $0.26713970 $57,204,748 $123,762,840
245 Jan 28, 2020 $0.23444451 $0.24580191 $0.23245591 $0.24372849 $54,155,284 $112,916,680
246 Jan 27, 2020 $0.23166846 $0.23986751 $0.22792320 $0.23466235 $59,102,944 $108,716,440
247 Jan 26, 2020 $0.22518533 $0.23179682 $0.22354740 $0.22902459 $50,588,504 $106,104,528
248 Jan 25, 2020 $0.22874065 $0.23046872 $0.22174692 $0.22536968 $50,346,680 $104,411,256
249 Jan 24, 2020 $0.22902335 $0.23167776 $0.22513776 $0.22909090 $55,777,084 $106,135,256
250 Jan 23, 2020 $0.23267663 $0.23281503 $0.22328825 $0.22853357 $50,052,552 $105,877,048
251 Jan 22, 2020 $0.23191968 $0.23415157 $0.22302677 $0.23251049 $57,949,528 $107,719,512
252 Jan 21, 2020 $0.22909972 $0.23306009 $0.22212386 $0.23303409 $56,909,712 $107,962,088
253 Jan 20, 2020 $0.23234193 $0.23266840 $0.22249033 $0.22991084 $50,511,388 $106,515,112
254 Jan 19, 2020 $0.23530740 $0.23957027 $0.21324438 $0.22767356 $51,367,208 $105,478,608
255 Jan 18, 2020 $0.24091657 $0.24202098 $0.23056075 $0.23741522 $52,513,244 $109,991,816
256 Jan 17, 2020 $0.22782917 $0.24323170 $0.22484593 $0.24164896 $63,151,972 $111,953,256
257 Jan 16, 2020 $0.23851101 $0.23851101 $0.22119245 $0.22417420 $41,825,036 $103,857,400
258 Jan 15, 2020 $0.23511045 $0.24988396 $0.23072739 $0.24259847 $54,454,452 $112,393,160
259 Jan 14, 2020 $0.22124499 $0.23986362 $0.21704789 $0.23784965 $57,188,508 $110,193,080
260 Jan 13, 2020 $0.21870171 $0.22230890 $0.21659432 $0.22127256 $50,566,044 $102,513,096
261 Jan 12, 2020 $0.21380877 $0.22239967 $0.21366207 $0.21870346 $50,800,044 $101,322,864
262 Jan 11, 2020 $0.21144514 $0.21977954 $0.20976347 $0.21474923 $50,505,912 $99,490,912
263 Jan 10, 2020 $0.20554918 $0.21506605 $0.19967289 $0.21288984 $51,732,664 $98,629,480
264 Jan 09, 2020 $0.20655404 $0.20937823 $0.20079832 $0.20937823 $51,449,604 $97,002,592
265 Jan 08, 2020 $0.21919174 $0.22283386 $0.19933790 $0.20825085 $54,134,548 $96,480,288
266 Jan 07, 2020 $0.20449638 $0.21831685 $0.20152692 $0.21296602 $53,567,984 $98,664,776
267 Jan 06, 2020 $0.19342671 $0.19961600 $0.19333398 $0.19775149 $51,875,832 $91,616,056
268 Jan 05, 2020 $0.19104569 $0.19856079 $0.19004224 $0.19339222 $51,397,624 $89,596,456
269 Jan 04, 2020 $0.19148247 $0.19779322 $0.18774320 $0.19098215 $50,568,268 $88,479,888
270 Jan 03, 2020 $0.18441704 $0.19222844 $0.18409091 $0.19048589 $65,513,092 $88,249,984
271 Jan 02, 2020 $0.18478157 $0.18743142 $0.18383977 $0.18453258 $67,036,256 $85,491,880
272 Jan 01, 2020 $0.18549283 $0.18781544 $0.18425487 $0.18584500 $67,745,800 $86,099,904
273 Dec 31, 2019 $0.18883346 $0.18970436 $0.18422408 $0.18725397 $64,785,236 $86,752,664
274 Dec 30, 2019 $0.18809761 $0.19242422 $0.18746580 $0.18820278 $70,978,104 $87,192,248
275 Dec 29, 2019 $0.18722084 $0.19273430 $0.18622343 $0.18966301 $63,727,432 $87,868,744
276 Dec 28, 2019 $0.18663871 $0.18835045 $0.18544400 $0.18663490 $61,643,860 $86,465,856
277 Dec 27, 2019 $0.18765207 $0.18901290 $0.18359876 $0.18588740 $64,000,728 $86,119,552
278 Dec 26, 2019 $0.18768716 $0.18989623 $0.18468557 $0.18767576 $74,263,040 $86,948,080
279 Dec 25, 2019 $0.18752907 $0.18896495 $0.18404531 $0.18719590 $225,195,824 $86,725,768
280 Dec 24, 2019 $0.18605508 $0.19077303 $0.18275872 $0.18764567 $243,300,224 $86,934,136
281 Dec 23, 2019 $0.19128190 $0.19491863 $0.18336011 $0.18681756 $227,416,160 $86,550,480
282 Dec 22, 2019 $0.18656261 $0.19020547 $0.18508738 $0.19008082 $226,731,984 $88,062,312
283 Dec 21, 2019 $0.18651877 $0.18665276 $0.18442771 $0.18620509 $233,968,080 $86,266,728
284 Dec 20, 2019 $0.18650594 $0.19113065 $0.18549305 $0.18655457 $231,664,080 $86,428,640
285 Dec 19, 2019 $0.18448795 $0.18860601 $0.17658776 $0.18579756 $228,024,208 $86,077,928
286 Dec 18, 2019 $0.17266941 $0.17896898 $0.16868721 $0.17874867 $227,573,168 $82,812,256
287 Dec 17, 2019 $0.18028194 $0.18061388 $0.17175575 $0.17222337 $219,641,104 $79,789,160
288 Dec 16, 2019 $0.18480004 $0.18589553 $0.17709100 $0.17714301 $222,940,976 $82,068,368
289 Dec 15, 2019 $0.18724914 $0.18803367 $0.18075725 $0.18472472 $219,794,032 $85,580,896
290 Dec 14, 2019 $0.18965742 $0.18981057 $0.18419693 $0.18755601 $234,389,488 $86,892,608
291 Dec 13, 2019 $0.19064754 $0.19157287 $0.18609986 $0.18973045 $230,177,216 $87,900,000
292 Dec 12, 2019 $0.18888973 $0.19249815 $0.18618940 $0.19043227 $228,796,816 $88,225,136
293 Dec 11, 2019 $0.19148295 $0.19314672 $0.18750577 $0.18906391 $226,536,464 $87,591,192
294 Dec 10, 2019 $0.19425118 $0.19479100 $0.18998693 $0.19075017 $218,450,704 $88,372,416
295 Dec 09, 2019 $0.19685000 $0.19781248 $0.19276324 $0.19327249 $224,272,128 $89,540,976

ZB Token Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.09857351 1.38% -5.95% $2.59 M 26,245,632 $144.69 K Spectrecoin seven day chart
2 $0.00133443 -23.43% -4.42% $728.60 K 546,000,153 $148.20 K Bottos seven day chart
3 $0.00175994 -1.77% -7.54% $674.09 K 383,021,000 $2.26 K Substratum seven day chart
4 $0.00032354 0.36% -0.96% $60.42 K 186,744,000 $1.42 K Eroscoin seven day chart
5 $0.00010785 186.61% 182.95% $764.93 K 7,092,756,485 $2.16 Cryptrust seven day chart
6 $0.00000107 0.00% 0.00% $1.38 K 1,292,000,000 $? Secrets of Zurich seven day chart
7 $0.00064708 0.35% -0.96% $0.00 ? $4.31 HeartBout Pay seven day chart


* All Date/Time are in UTC time.