ZB Historical USD Price
Daily close · Sep 27, 2018 → Sep 27, 2019Daily price history
Aug 29, 2019 → Sep 27, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-27 | $0.29574532 | $0.30175148 | $0.29344447 | $0.30015979 | $87.47M |
| 2019-09-26 | $0.29851853 | $0.31272772 | $0.29035401 | $0.29534361 | $81.11M |
| 2019-09-25 | $0.3112588 | $0.31830959 | $0.29206018 | $0.29920499 | $87.95M |
| 2019-09-24 | $0.34406087 | $0.34554704 | $0.29178099 | $0.31127135 | $121.68M |
| 2019-09-23 | $0.35157923 | $0.35267129 | $0.3387 | $0.344085 | $97.69M |
| 2019-09-22 | $0.36123655 | $0.36126364 | $0.34900521 | $0.35162343 | $108.12M |
| 2019-09-21 | $0.35916194 | $0.36331345 | $0.35666242 | $0.36164616 | $89.70M |
| 2019-09-20 | $0.36399071 | $0.36573362 | $0.35637846 | $0.35934207 | $81.70M |
| 2019-09-19 | $0.36090538 | $0.36604933 | $0.35018141 | $0.36497351 | $97.10M |
| 2019-09-18 | $0.35874001 | $0.37078338 | $0.35546476 | $0.36105137 | $84.00M |
| 2019-09-17 | $0.35714727 | $0.36088307 | $0.3504928 | $0.35990928 | $88.72M |
| 2019-09-16 | $0.34730049 | $0.36984004 | $0.34083817 | $0.35744373 | $125.25M |
| 2019-09-15 | $0.35099883 | $0.35466386 | $0.34420749 | $0.34720957 | $85.99M |
| 2019-09-14 | $0.35010239 | $0.35320781 | $0.33996088 | $0.35102715 | $92.05M |
| 2019-09-13 | $0.36068615 | $0.36339826 | $0.34615423 | $0.35010864 | $74.76M |
| 2019-09-12 | $0.34331784 | $0.3607881 | $0.34115029 | $0.3606915 | $81.29M |
| 2019-09-11 | $0.33823182 | $0.34513007 | $0.33751566 | $0.34311717 | $72.49M |
| 2019-09-10 | $0.34136089 | $0.34291249 | $0.33717385 | $0.3382588 | $80.01M |
| 2019-09-09 | $0.3376064 | $0.34259307 | $0.33560191 | $0.34140204 | $86.38M |
| 2019-09-08 | $0.3350918 | $0.33853741 | $0.33357314 | $0.33827259 | $75.41M |
| 2019-09-07 | $0.3312076 | $0.33876122 | $0.32719189 | $0.33480924 | $89.80M |
| 2019-09-06 | $0.33417107 | $0.34098659 | $0.32791432 | $0.33091264 | $78.42M |
| 2019-09-05 | $0.33514054 | $0.33813504 | $0.33116493 | $0.33419213 | $77.98M |
| 2019-09-04 | $0.33749282 | $0.34018207 | $0.33394558 | $0.33510756 | $62.20M |
| 2019-09-03 | $0.33153704 | $0.3414303 | $0.33087635 | $0.33770312 | $83.03M |
| 2019-09-02 | $0.3286138 | $0.33353996 | $0.32338718 | $0.33180975 | $82.79M |
| 2019-09-01 | $0.32712434 | $0.32959361 | $0.32013577 | $0.32889681 | $72.89M |
| 2019-08-31 | $0.328179 | $0.32881674 | $0.32206039 | $0.32718662 | $15.37M |
| 2019-08-30 | $0.31833691 | $0.33533613 | $0.31833691 | $0.3284984 | $71.02M |
| 2019-08-29 | $0.33968051 | $0.3418036 | $0.31499623 | $0.31829139 | $69.31M |