ZB Token

ZB Token (ZB)

0.32076700 USD (0%)
3,430.57137510 BTC
Rank
72
1H
-0.05%
24H
0%
7D
-4.18%

Market Cap

$148,608,000 USD

Volume (24h)

$7,065,730 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) 3 Months Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Sep 29, 2020 $0.32126048 $0.32465091 $0.32035506 $0.32143426 $8,551,637 $148,916,896
2 Sep 28, 2020 $0.31903809 $0.32348010 $0.31834185 $0.32071307 $7,371,329.50 $148,582,768
3 Sep 27, 2020 $0.32103461 $0.32277673 $0.31710756 $0.31867588 $6,983,750.50 $147,638,960
4 Sep 26, 2020 $0.32493132 $0.32652730 $0.31675613 $0.32253045 $8,736,959 $149,424,736
5 Sep 25, 2020 $0.33287340 $0.33287340 $0.31949300 $0.32367751 $11,732,449 $149,956,176
6 Sep 24, 2020 $0.32633987 $0.33311442 $0.32203498 $0.32754356 $11,321,109 $151,747,264
7 Sep 23, 2020 $0.34539813 $0.34552410 $0.31864864 $0.32790336 $11,342,659 $151,913,952
8 Sep 22, 2020 $0.32953507 $0.34210894 $0.31911525 $0.34061989 $19,518,024 $157,805,376
9 Sep 21, 2020 $0.36922079 $0.38027221 $0.32578593 $0.33690032 $30,845,980 $156,082,144
10 Sep 20, 2020 $0.28382000 $0.39842892 $0.28382000 $0.36851087 $59,176,372 $170,726,960
11 Sep 19, 2020 $0.28382000 $0.28382000 $0.28382000 $0.28382000 $5,984.74 $131,490,632
12 Sep 18, 2020 $0.28393999 $0.28468999 $0.28380999 $0.28382000 $7,469.20 $131,490,632
13 Sep 17, 2020 $0.28386152 $0.28426000 $0.28282771 $0.28393000 $11,284.32 $131,541,592
14 Sep 16, 2020 $0.30410075 $0.31019515 $0.28309590 $0.28383657 $21,087,946 $131,498,312
15 Sep 15, 2020 $0.33892772 $0.35294425 $0.30351016 $0.30968535 $28,976,856 $143,473,760
16 Sep 14, 2020 $0.35395455 $0.35683507 $0.32715395 $0.34570721 $25,173,530 $160,162,272
17 Sep 13, 2020 $0.35391682 $0.38428748 $0.34221277 $0.35562411 $34,053,976 $164,756,672
18 Sep 12, 2020 $0.33254391 $0.35905144 $0.32945099 $0.35797825 $26,265,634 $165,847,312
19 Sep 11, 2020 $0.30659032 $0.33807865 $0.30659032 $0.33557627 $25,099,520 $155,468,736
20 Sep 10, 2020 $0.29803994 $0.30543542 $0.29634479 $0.30543542 $17,510,310 $141,504,800
21 Sep 09, 2020 $0.30366191 $0.30484587 $0.29132545 $0.29665175 $18,566,026 $137,435,440
22 Sep 08, 2020 $0.30204764 $0.30758595 $0.29485366 $0.30448020 $18,516,934 $141,062,256
23 Sep 07, 2020 $0.30122969 $0.30446315 $0.28476593 $0.30002734 $21,013,360 $138,999,296
24 Sep 06, 2020 $0.28747043 $0.30119467 $0.28131893 $0.29704574 $23,584,030 $137,617,968
25 Sep 05, 2020 $0.30057493 $0.30782905 $0.28023407 $0.28434390 $27,390,006 $131,733,344
26 Sep 04, 2020 $0.26455507 $0.31406930 $0.26097399 $0.30079225 $49,774,692 $139,353,680
27 Sep 03, 2020 $0.26018974 $0.30985522 $0.25939757 $0.28695282 $40,194,628 $132,942,040
28 Sep 02, 2020 $0.26429719 $0.26495910 $0.25471532 $0.26201171 $17,871,338 $121,387,096
29 Sep 01, 2020 $0.25949425 $0.26447973 $0.25829563 $0.26269174 $18,214,214 $121,702,144
30 Aug 31, 2020 $0.25816676 $0.25941825 $0.25492278 $0.25737607 $14,641,844 $119,239,456
31 Aug 30, 2020 $0.25493228 $0.25863323 $0.25218752 $0.25801119 $17,259,636 $119,533,696
32 Aug 29, 2020 $0.25463232 $0.25558522 $0.25180656 $0.25477052 $15,893,512 $118,032,320
33 Aug 28, 2020 $0.25234354 $0.25604251 $0.25040799 $0.25384966 $14,413,768 $117,605,696
34 Aug 27, 2020 $0.26200458 $0.26252717 $0.24881767 $0.25095844 $17,998,042 $116,266,232
35 Aug 26, 2020 $0.25211781 $0.26541755 $0.25129882 $0.26065913 $20,163,336 $120,760,456
36 Aug 25, 2020 $0.25868788 $0.25874427 $0.24842091 $0.25125751 $15,107,834 $116,404,792
37 Aug 24, 2020 $0.25762016 $0.26246238 $0.25682214 $0.25888345 $14,240,720 $119,937,800
38 Aug 23, 2020 $0.25587103 $0.25890762 $0.25325775 $0.25755337 $12,559,377 $119,321,592
39 Aug 22, 2020 $0.25946674 $0.25983149 $0.24999884 $0.25548795 $14,357,274 $118,364,704
40 Aug 21, 2020 $0.26295614 $0.27093738 $0.25672925 $0.25891596 $17,471,542 $119,952,864
41 Aug 20, 2020 $0.24940433 $0.27007744 $0.24816285 $0.26381704 $17,030,516 $122,223,480
42 Aug 19, 2020 $0.25588712 $0.25598368 $0.24902228 $0.24938303 $6,662,513 $115,536,368
43 Aug 18, 2020 $0.25374022 $0.26165548 $0.25154591 $0.25467888 $8,497,124 $117,816,256
44 Aug 17, 2020 $0.25196949 $0.25817156 $0.24980785 $0.25516501 $10,579,779 $118,215,088
45 Aug 16, 2020 $0.24981575 $0.25255349 $0.24698515 $0.25053528 $7,733,880.50 $116,070,184
46 Aug 15, 2020 $0.24929464 $0.25274938 $0.24694528 $0.25215662 $8,481,474 $116,586,440
47 Aug 14, 2020 $0.25231159 $0.25370187 $0.24759509 $0.24868242 $6,654,788 $115,211,784
48 Aug 13, 2020 $0.24645987 $0.25026521 $0.24099998 $0.24960516 $5,976,597.50 $115,639,280
49 Aug 12, 2020 $0.24085540 $0.24646258 $0.23793542 $0.24229102 $5,924,119 $112,250,720
50 Aug 11, 2020 $0.24783981 $0.24984826 $0.24011390 $0.24090658 $6,267,508.50 $111,609,320
51 Aug 10, 2020 $0.24609849 $0.25283706 $0.24516976 $0.24766102 $10,346,390 $114,738,576
52 Aug 09, 2020 $0.24872760 $0.24978761 $0.24288669 $0.24537088 $8,322,133.50 $113,677,584
53 Aug 08, 2020 $0.24535392 $0.24945776 $0.24356942 $0.24806622 $8,861,635 $114,926,304
54 Aug 07, 2020 $0.25197032 $0.25327176 $0.24164532 $0.24704671 $10,768,675 $114,453,976
55 Aug 06, 2020 $0.25148800 $0.25299993 $0.24908577 $0.25095066 $10,067,095 $116,262,632
56 Aug 05, 2020 $0.24791625 $0.26490796 $0.24766155 $0.25295520 $16,490,351 $117,191,312
57 Aug 04, 2020 $0.24586213 $0.25095671 $0.24546427 $0.24780267 $9,455,452 $114,804,208
58 Aug 03, 2020 $0.23934096 $0.25403631 $0.23930095 $0.24838021 $11,044,342 $115,071,776
59 Aug 02, 2020 $0.24818118 $0.26235795 $0.23775999 $0.24283291 $14,689,789 $112,501,768
60 Aug 01, 2020 $0.23997538 $0.24852599 $0.23917557 $0.24667548 $12,795,862 $114,281,992
61 Jul 31, 2020 $0.23706380 $0.24008298 $0.23474295 $0.24008298 $9,285,827 $111,227,752
62 Jul 30, 2020 $0.23649427 $0.23771173 $0.23384866 $0.23630892 $8,093,676.50 $109,479,280
63 Jul 29, 2020 $0.23406506 $0.23981060 $0.23345289 $0.23834410 $8,205,298.50 $110,422,152
64 Jul 28, 2020 $0.23729926 $0.23957530 $0.23156300 $0.23565225 $9,770,726 $109,175,048
65 Jul 27, 2020 $0.23025070 $0.23894048 $0.22955380 $0.23780762 $9,836,268 $110,173,608
66 Jul 26, 2020 $0.22690272 $0.23484246 $0.22624530 $0.23129438 $7,754,946 $107,156,096
67 Jul 25, 2020 $0.22368224 $0.22677939 $0.22230914 $0.22588302 $5,408,713.50 $104,649,080
68 Jul 24, 2020 $0.22581802 $0.22650288 $0.22239003 $0.22445518 $6,177,279.50 $103,987,568
69 Jul 23, 2020 $0.22509143 $0.22694691 $0.22399847 $0.22621883 $7,207,520 $104,804,656
70 Jul 22, 2020 $0.22286484 $0.22720550 $0.22115462 $0.22720550 $6,965,581 $105,261,760
71 Jul 21, 2020 $0.22262408 $0.22313720 $0.21972112 $0.22243422 $7,557,488 $103,051,288
72 Jul 20, 2020 $0.22256318 $0.22584958 $0.22027177 $0.22275528 $9,118,106 $103,200,032
73 Jul 19, 2020 $0.22005919 $0.22220312 $0.21897618 $0.22052115 $6,137,607.50 $102,164,984
74 Jul 18, 2020 $0.21840248 $0.22346836 $0.21791634 $0.21976641 $6,774,816 $101,815,320
75 Jul 17, 2020 $0.21829258 $0.21906060 $0.21683399 $0.21789327 $6,388,288.50 $100,947,512
76 Jul 16, 2020 $0.21987124 $0.22045447 $0.21669097 $0.21790640 $6,810,593 $100,953,592
77 Jul 15, 2020 $0.22129534 $0.22164476 $0.21918622 $0.21989687 $6,930,191.50 $101,875,760
78 Jul 14, 2020 $0.22038555 $0.22223528 $0.21847583 $0.22150494 $7,532,811 $102,620,760
79 Jul 13, 2020 $0.22152007 $0.22258857 $0.21915200 $0.22050063 $7,756,810.50 $102,155,472
80 Jul 12, 2020 $0.22195707 $0.22353201 $0.22053032 $0.22122239 $6,535,769 $102,489,856
81 Jul 11, 2020 $0.22030808 $0.22255628 $0.21952595 $0.22212656 $6,777,350.50 $102,908,752
82 Jul 10, 2020 $0.22410916 $0.22500893 $0.21959524 $0.22109792 $7,242,678.50 $102,432,192
83 Jul 09, 2020 $0.22724648 $0.22729184 $0.22210129 $0.22314829 $8,340,865.50 $103,382,104
84 Jul 08, 2020 $0.22226810 $0.22734337 $0.21913260 $0.22701460 $9,831,806 $105,173,320
85 Jul 07, 2020 $0.22485997 $0.22512357 $0.22052968 $0.22238538 $6,563,884.50 $103,028,656
86 Jul 06, 2020 $0.21661514 $0.22546099 $0.21661514 $0.22367220 $8,060,353.50 $103,624,824
87 Jul 05, 2020 $0.21740334 $0.21857817 $0.21479963 $0.21722971 $6,772,057.50 $100,640,088
88 Jul 04, 2020 $0.21824317 $0.21995705 $0.21595812 $0.21788809 $6,684,719 $100,945,112
89 Jul 03, 2020 $0.22375683 $0.22397819 $0.21632482 $0.21734981 $7,777,650 $100,695,736
90 Jul 02, 2020 $0.22018738 $0.22675179 $0.21826407 $0.22443545 $8,505,245 $103,978,432

ZB Token Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $8.25 0.54% -0.16% $99.66 M 12,072,738 $2.09 M Quant seven day chart
2 $0.01310343 2.82% -2.39% $778.55 K 59,415,498 $26.30 K HyperExchange seven day chart
3 $0.00171345 0.25% -0.18% $325.48 K 189,957,035 $529.84 HEROcoin seven day chart
4 $0.00889689 2.05% -1.52% $0.00 ? $500.79 K Coni seven day chart
5 $0.00439103 -9.18% -7.61% $0.00 ? $300.56 K BSYS seven day chart
6 $37.82 -0.36% -4.30% $0.00 ? $235.95 K JustLiquidity seven day chart
7 $0.02094796 0.37% 0.73% $0.00 ? $6.10 K Bitsonic seven day chart


* All Date/Time are in UTC time.