Zebi Zebi (ZCO)
0.00725413 USD (-10.84%)
0.00000136 BTC

Share Watch
1 hour
-0.01%
24 hours
-10.84%
7 days
-3.31%
Market Cap
$3,627,070 USD
Volume (24h)
$812,792 USD
Circulating Supply
500,000,000 ZCO
Total Supply
500,000,000 ZCO
Max Supply
1,000,000,000 ZCO
ZCO
USD

ZebiZebi (ZCO) 3 Months Historical Price Data

Zebi Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 19, 2019 $0.00847792 $0.00848232 $0.00674426 $0.00717635 $838,112.06
2 Apr 18, 2019 $0.00770716 $0.00858923 $0.00759616 $0.00845308 $747,426.06
3 Apr 17, 2019 $0.00722032 $0.00841366 $0.00712764 $0.00768055 $584,403.31
4 Apr 16, 2019 $0.00710844 $0.00833872 $0.00694915 $0.00714384 $504,927.09
5 Apr 15, 2019 $0.00792301 $0.00866071 $0.00701528 $0.00706053 $530,945.62
6 Apr 14, 2019 $0.00766225 $0.00793266 $0.00755774 $0.00789327 $608,364.62
7 Apr 13, 2019 $0.00736932 $0.00765865 $0.00728882 $0.00759494 $529,235.62
8 Apr 12, 2019 $0.00748111 $0.00748277 $0.00716161 $0.00738900 $556,736.56
9 Apr 11, 2019 $0.00807397 $0.00815063 $0.00725371 $0.00745771 $412,145.53
10 Apr 10, 2019 $0.00753063 $0.00919139 $0.00752067 $0.00813938 $404,398.34
11 Apr 09, 2019 $0.00770773 $0.00806303 $0.00741279 $0.00755749 $462,698.59
12 Apr 08, 2019 $0.00750941 $0.00806030 $0.00742472 $0.00770657 $700,039.44
13 Apr 07, 2019 $0.00764286 $0.00773548 $0.00687239 $0.00749452 $1,058,289.12
14 Apr 06, 2019 $0.00766266 $0.00800101 $0.00739900 $0.00759983 $1,068,002.62
15 Apr 05, 2019 $0.00662940 $0.00869973 $0.00662542 $0.00772492 $939,477.12
16 Apr 04, 2019 $0.00720818 $0.00738270 $0.00618088 $0.00660201 $780,857.50
17 Apr 03, 2019 $0.00734057 $0.00791363 $0.00704662 $0.00715725 $734,987.38
18 Apr 02, 2019 $0.00659590 $0.00757958 $0.00657092 $0.00739759 $674,132.19
19 Apr 01, 2019 $0.00638648 $0.00663447 $0.00634989 $0.00659092 $602,149.88
20 Mar 31, 2019 $0.00639653 $0.00664563 $0.00632450 $0.00643374 $623,401.44
21 Mar 30, 2019 $0.00645500 $0.00679115 $0.00631852 $0.00639601 $626,889.81
22 Mar 29, 2019 $0.00630002 $0.00699999 $0.00630002 $0.00641263 $569,151.19
23 Mar 28, 2019 $0.00642819 $0.00642819 $0.00580290 $0.00621999 $562,081.38
24 Mar 27, 2019 $0.00613559 $0.00643684 $0.00603247 $0.00638462 $435,319
25 Mar 26, 2019 $0.00612085 $0.00622004 $0.00593991 $0.00614286 $500,277.91
26 Mar 25, 2019 $0.00650970 $0.00651031 $0.00578612 $0.00610533 $445,275.66
27 Mar 24, 2019 $0.00678016 $0.00682097 $0.00611279 $0.00642582 $386,068.62
28 Mar 23, 2019 $0.00732059 $0.00758495 $0.00633656 $0.00678289 $300,765.44
29 Mar 22, 2019 $0.00619155 $0.00622923 $0.00597296 $0.00603890 $164,966.56
30 Mar 21, 2019 $0.00578184 $0.00631480 $0.00566418 $0.00629301 $236,127.98
31 Mar 20, 2019 $0.00600620 $0.00607340 $0.00576051 $0.00584005 $176,225.95
32 Mar 19, 2019 $0.00637450 $0.00641165 $0.00579986 $0.00599409 $179,115.33
33 Mar 18, 2019 $0.00628825 $0.00655616 $0.00628825 $0.00641208 $159,088.88
34 Mar 17, 2019 $0.00623274 $0.00630342 $0.00613284 $0.00627731 $135,742.14
35 Mar 16, 2019 $0.00634748 $0.00666620 $0.00618726 $0.00624847 $314,603.56
36 Mar 15, 2019 $0.00583217 $0.00634550 $0.00583217 $0.00628616 $131,138.59
37 Mar 14, 2019 $0.00563479 $0.00596310 $0.00563479 $0.00582486 $131,734.16
38 Mar 13, 2019 $0.00559657 $0.00572018 $0.00550723 $0.00565292 $136,634.78
39 Mar 12, 2019 $0.00564675 $0.00571454 $0.00547442 $0.00559252 $123,605.92
40 Mar 11, 2019 $0.00557905 $0.00563123 $0.00530128 $0.00560791 $155,368.95
41 Mar 10, 2019 $0.00574473 $0.00576136 $0.00554082 $0.00557018 $158,334.53
42 Mar 09, 2019 $0.00606708 $0.00617942 $0.00569173 $0.00573658 $129,844.95
43 Mar 08, 2019 $0.00609601 $0.00615068 $0.00594377 $0.00605622 $186,002.72
44 Mar 07, 2019 $0.00602742 $0.00619885 $0.00597595 $0.00612513 $198,798.39
45 Mar 06, 2019 $0.00592919 $0.00609951 $0.00571281 $0.00608325 $202,126.58
46 Mar 05, 2019 $0.00562439 $0.00592902 $0.00520510 $0.00590005 $179,185.92
47 Mar 04, 2019 $0.00590717 $0.00595044 $0.00560222 $0.00562235 $116,462.32
48 Mar 03, 2019 $0.00542366 $0.00600016 $0.00538129 $0.00591537 $221,602.47
49 Mar 02, 2019 $0.00546602 $0.00551253 $0.00524214 $0.00538105 $183,541.41
50 Mar 01, 2019 $0.00522461 $0.00567788 $0.00520772 $0.00547013 $215,180.39
51 Feb 28, 2019 $0.00551910 $0.00551910 $0.00512350 $0.00525399 $364,404.34
52 Feb 27, 2019 $0.00571940 $0.00573823 $0.00534718 $0.00548933 $211,428.30
53 Feb 26, 2019 $0.00578483 $0.00584961 $0.00515502 $0.00573755 $127,808.67
54 Feb 25, 2019 $0.00577869 $0.00593357 $0.00575918 $0.00582552 $170,427.05
55 Feb 24, 2019 $0.00629489 $0.00651920 $0.00575525 $0.00584166 $202,741.12
56 Feb 23, 2019 $0.00615905 $0.00638226 $0.00583669 $0.00631980 $160,806.33
57 Feb 22, 2019 $0.00618924 $0.00630905 $0.00614662 $0.00620344 $281,612.91
58 Feb 21, 2019 $0.00631554 $0.00642506 $0.00615230 $0.00618579 $234,000.69
59 Feb 20, 2019 $0.00633854 $0.00645825 $0.00604572 $0.00624157 $429,166.38
60 Feb 19, 2019 $0.00642137 $0.00664291 $0.00626407 $0.00639337 $358,479.81
61 Feb 18, 2019 $0.00555616 $0.00641172 $0.00545657 $0.00641172 $654,086
62 Feb 17, 2019 $0.00501229 $0.00557960 $0.00499129 $0.00553419 $554,494.56
63 Feb 16, 2019 $0.00507674 $0.00559899 $0.00497840 $0.00497840 $530,809.31
64 Feb 15, 2019 $0.00510714 $0.00518168 $0.00499554 $0.00501112 $489,247.16
65 Feb 14, 2019 $0.00483983 $0.00547995 $0.00459709 $0.00519771 $291,558.84
66 Feb 13, 2019 $0.00471295 $0.00490030 $0.00467588 $0.00483399 $312,565.03
67 Feb 12, 2019 $0.00464205 $0.00478199 $0.00456754 $0.00471218 $257,441.12
68 Feb 11, 2019 $0.00467128 $0.00469704 $0.00446521 $0.00468525 $171,010.62
69 Feb 10, 2019 $0.00479581 $0.00483072 $0.00381684 $0.00460289 $171,850.84
70 Feb 09, 2019 $0.00449359 $0.00493841 $0.00444686 $0.00483204 $143,337.09
71 Feb 08, 2019 $0.00449809 $0.00475245 $0.00437961 $0.00447170 $130,809.49
72 Feb 07, 2019 $0.00437353 $0.00451460 $0.00433799 $0.00450342 $169,049.67
73 Feb 06, 2019 $0.00466844 $0.00466844 $0.00425346 $0.00440661 $153,264.55
74 Feb 05, 2019 $0.00450945 $0.00479332 $0.00447378 $0.00466746 $143,997.55
75 Feb 04, 2019 $0.00467072 $0.00468134 $0.00435303 $0.00450146 $93,811.24
76 Feb 03, 2019 $0.00475819 $0.00477832 $0.00461281 $0.00466389 $116,235.91
77 Feb 02, 2019 $0.00468162 $0.00475067 $0.00463444 $0.00471396 $108,861.82
78 Feb 01, 2019 $0.00471745 $0.00474221 $0.00460258 $0.00471538 $33,304.17
79 Jan 31, 2019 $0.00471460 $0.00487508 $0.00466494 $0.00470215 $71,795.82
80 Jan 30, 2019 $0.00452673 $0.00475640 $0.00450684 $0.00470312 $103,687.56
81 Jan 29, 2019 $0.00444910 $0.00455055 $0.00436806 $0.00454876 $161,349.44
82 Jan 28, 2019 $0.00484602 $0.00484662 $0.00432790 $0.00447172 $127,322.68
83 Jan 27, 2019 $0.00480852 $0.00547051 $0.00478166 $0.00486642 $144,443.09
84 Jan 26, 2019 $0.00494763 $0.00499284 $0.00466637 $0.00477939 $142,533.47
85 Jan 25, 2019 $0.00501921 $0.00518284 $0.00490691 $0.00494689 $97,822.81
86 Jan 24, 2019 $0.00484014 $0.00504517 $0.00477811 $0.00501302 $127,909.95
87 Jan 23, 2019 $0.00496467 $0.00500656 $0.00481404 $0.00482888 $148,563.77
88 Jan 22, 2019 $0.00479808 $0.00502971 $0.00473035 $0.00498390 $80,472.99
89 Jan 21, 2019 $0.00481794 $0.00487554 $0.00469677 $0.00475924 $103,996.66
90 Jan 20, 2019 $0.00497466 $0.00503977 $0.00480707 $0.00484977 $216,530.25

* All Date/Time are in UTC time.