ZB Token (ZB) Price in USD with Live Chart & Market Cap


ZB Token

ZB Token (ZB)

0.33244700 USD (0.94%)
0.00003475 BTC
Rank
49
1H
1.09%
24H
0.94%
7D
-10.27%

Market Cap

$154,019,000 USD

Volume (24h)

$46,048,400 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 Feb 16, 2020 $0.35829684 $0.36921290 $0.30809808 $0.32677558 $52,654,168 $151,391,472
2 Feb 15, 2020 $0.38128352 $0.38829362 $0.34740669 $0.35863286 $49,068,220 $166,150,592
3 Feb 14, 2020 $0.37742504 $0.38695046 $0.37283531 $0.38067544 $46,425,928 $176,362,672
4 Feb 13, 2020 $0.36455992 $0.38405576 $0.35876590 $0.37568408 $65,326,660 $174,050,224
5 Feb 12, 2020 $0.36426520 $0.37399772 $0.35993046 $0.36752787 $42,170,460 $170,271,552
6 Feb 11, 2020 $0.37377366 $0.37912005 $0.34399769 $0.36616820 $69,299,688 $169,641,632
7 Feb 10, 2020 $0.31333390 $0.38123223 $0.31112471 $0.37424514 $144,887,744 $173,383,584
8 Feb 09, 2020 $0.30763054 $0.31860235 $0.30069697 $0.30966395 $62,002,300 $143,463,856
9 Feb 08, 2020 $0.31124672 $0.31305814 $0.29352587 $0.30693480 $65,232,384 $142,199,456
10 Feb 07, 2020 $0.28889325 $0.31479055 $0.28679177 $0.30993596 $95,438,720 $143,589,872
11 Feb 06, 2020 $0.28045234 $0.29473945 $0.27642936 $0.29103503 $49,094,268 $134,833,280
12 Feb 05, 2020 $0.26724741 $0.28326228 $0.26664382 $0.27962041 $88,378,992 $129,545,000
13 Feb 04, 2020 $0.26559004 $0.26965407 $0.26009956 $0.26714453 $55,042,172 $123,765,072
14 Feb 03, 2020 $0.26909623 $0.27330366 $0.26374719 $0.26611900 $64,936,876 $123,289,952
15 Feb 02, 2020 $0.27467278 $0.27471811 $0.26419160 $0.27000603 $52,068,524 $125,090,768
16 Feb 01, 2020 $0.27075419 $0.27679914 $0.26418346 $0.27460706 $51,311,264 $127,222,384
17 Jan 31, 2020 $0.27382767 $0.28065878 $0.26399529 $0.27161807 $53,699,344 $125,837,608
18 Jan 30, 2020 $0.26366457 $0.27703100 $0.25718993 $0.27596724 $61,410,028 $127,852,536
19 Jan 29, 2020 $0.24111146 $0.27398604 $0.24086113 $0.26713970 $57,204,748 $123,762,840
20 Jan 28, 2020 $0.23444451 $0.24580191 $0.23245591 $0.24372849 $54,155,284 $112,916,680
21 Jan 27, 2020 $0.23166846 $0.23986751 $0.22792320 $0.23466235 $59,102,944 $108,716,440
22 Jan 26, 2020 $0.22518533 $0.23179682 $0.22354740 $0.22902459 $50,588,504 $106,104,528
23 Jan 25, 2020 $0.22874065 $0.23046872 $0.22174692 $0.22536968 $50,346,680 $104,411,256
24 Jan 24, 2020 $0.22902335 $0.23167776 $0.22513776 $0.22909090 $55,777,084 $106,135,256
25 Jan 23, 2020 $0.23267663 $0.23281503 $0.22328825 $0.22853357 $50,052,552 $105,877,048
26 Jan 22, 2020 $0.23191968 $0.23415157 $0.22302677 $0.23251049 $57,949,528 $107,719,512
27 Jan 21, 2020 $0.22909972 $0.23306009 $0.22212386 $0.23303409 $56,909,712 $107,962,088
28 Jan 20, 2020 $0.23234193 $0.23266840 $0.22249033 $0.22991084 $50,511,388 $106,515,112
29 Jan 19, 2020 $0.23530740 $0.23957027 $0.21324438 $0.22767356 $51,367,208 $105,478,608
30 Jan 18, 2020 $0.24091657 $0.24202098 $0.23056075 $0.23741522 $52,513,244 $109,991,816
31 Jan 17, 2020 $0.22782917 $0.24323170 $0.22484593 $0.24164896 $63,151,972 $111,953,256
32 Jan 16, 2020 $0.23851101 $0.23851101 $0.22119245 $0.22417420 $41,825,036 $103,857,400
33 Jan 15, 2020 $0.23511045 $0.24988396 $0.23072739 $0.24259847 $54,454,452 $112,393,160
34 Jan 14, 2020 $0.22124499 $0.23986362 $0.21704789 $0.23784965 $57,188,508 $110,193,080
35 Jan 13, 2020 $0.21870171 $0.22230890 $0.21659432 $0.22127256 $50,566,044 $102,513,096
36 Jan 12, 2020 $0.21380877 $0.22239967 $0.21366207 $0.21870346 $50,800,044 $101,322,864
37 Jan 11, 2020 $0.21144514 $0.21977954 $0.20976347 $0.21474923 $50,505,912 $99,490,912
38 Jan 10, 2020 $0.20554918 $0.21506605 $0.19967289 $0.21288984 $51,732,664 $98,629,480
39 Jan 09, 2020 $0.20655404 $0.20937823 $0.20079832 $0.20937823 $51,449,604 $97,002,592
40 Jan 08, 2020 $0.21919174 $0.22283386 $0.19933790 $0.20825085 $54,134,548 $96,480,288
41 Jan 07, 2020 $0.20449638 $0.21831685 $0.20152692 $0.21296602 $53,567,984 $98,664,776
42 Jan 06, 2020 $0.19342671 $0.19961600 $0.19333398 $0.19775149 $51,875,832 $91,616,056
43 Jan 05, 2020 $0.19104569 $0.19856079 $0.19004224 $0.19339222 $51,397,624 $89,596,456
44 Jan 04, 2020 $0.19148247 $0.19779322 $0.18774320 $0.19098215 $50,568,268 $88,479,888
45 Jan 03, 2020 $0.18441704 $0.19222844 $0.18409091 $0.19048589 $65,513,092 $88,249,984
46 Jan 02, 2020 $0.18478157 $0.18743142 $0.18383977 $0.18453258 $67,036,256 $85,491,880
47 Jan 01, 2020 $0.18549283 $0.18781544 $0.18425487 $0.18584500 $67,745,800 $86,099,904
48 Dec 31, 2019 $0.18883346 $0.18970436 $0.18422408 $0.18725397 $64,785,236 $86,752,664
49 Dec 30, 2019 $0.18809761 $0.19242422 $0.18746580 $0.18820278 $70,978,104 $87,192,248
50 Dec 29, 2019 $0.18722084 $0.19273430 $0.18622343 $0.18966301 $63,727,432 $87,868,744
51 Dec 28, 2019 $0.18663871 $0.18835045 $0.18544400 $0.18663490 $61,643,860 $86,465,856
52 Dec 27, 2019 $0.18765207 $0.18901290 $0.18359876 $0.18588740 $64,000,728 $86,119,552
53 Dec 26, 2019 $0.18768716 $0.18989623 $0.18468557 $0.18767576 $74,263,040 $86,948,080
54 Dec 25, 2019 $0.18752907 $0.18896495 $0.18404531 $0.18719590 $225,195,824 $86,725,768
55 Dec 24, 2019 $0.18605508 $0.19077303 $0.18275872 $0.18764567 $243,300,224 $86,934,136
56 Dec 23, 2019 $0.19128190 $0.19491863 $0.18336011 $0.18681756 $227,416,160 $86,550,480
57 Dec 22, 2019 $0.18656261 $0.19020547 $0.18508738 $0.19008082 $226,731,984 $88,062,312
58 Dec 21, 2019 $0.18651877 $0.18665276 $0.18442771 $0.18620509 $233,968,080 $86,266,728
59 Dec 20, 2019 $0.18650594 $0.19113065 $0.18549305 $0.18655457 $231,664,080 $86,428,640
60 Dec 19, 2019 $0.18448795 $0.18860601 $0.17658776 $0.18579756 $228,024,208 $86,077,928
61 Dec 18, 2019 $0.17266941 $0.17896898 $0.16868721 $0.17874867 $227,573,168 $82,812,256
62 Dec 17, 2019 $0.18028194 $0.18061388 $0.17175575 $0.17222337 $219,641,104 $79,789,160
63 Dec 16, 2019 $0.18480004 $0.18589553 $0.17709100 $0.17714301 $222,940,976 $82,068,368
64 Dec 15, 2019 $0.18724914 $0.18803367 $0.18075725 $0.18472472 $219,794,032 $85,580,896
65 Dec 14, 2019 $0.18965742 $0.18981057 $0.18419693 $0.18755601 $234,389,488 $86,892,608
66 Dec 13, 2019 $0.19064754 $0.19157287 $0.18609986 $0.18973045 $230,177,216 $87,900,000
67 Dec 12, 2019 $0.18888973 $0.19249815 $0.18618940 $0.19043227 $228,796,816 $88,225,136
68 Dec 11, 2019 $0.19148295 $0.19314672 $0.18750577 $0.18906391 $226,536,464 $87,591,192
69 Dec 10, 2019 $0.19425118 $0.19479100 $0.18998693 $0.19075017 $218,450,704 $88,372,416
70 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 $0.00412839 0.50% 2.02% $2.39 M 577,718,180 $106.35 K CanonChain seven day chart
2 $0.00025574 -0.75% 13.21% $520.54 K 2,035,445,235 $7.21 K BiblePay seven day chart
3 $0.02394704 8.23% 4.72% $438.87 K 18,326,892 $326.91 Bitcoin Interest seven day chart
4 $0.00018429 -0.73% -11.06% $387.47 K 2,102,483,276 $244.36 DIMCOIN seven day chart
5 $0.00006007 -0.25% -0.60% $12.32 K 205,141,436 $169.28 UltraNote Coin seven day chart
6 $0.31760591 -0.26% -1.64% $0.00 ? $140.46 K Marshal Lion Group Coin seven day chart
7 $0.00424412 -0.58% 2.67% $0.00 ? $4.07 K CapdaxToken seven day chart


* All Date/Time are in UTC time.