ZBC Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.0126766 | $0.01469654 | $0.0125679 | $0.01300057 | $60.44M |
| 2024-01-17 | $0.01258117 | $0.01286318 | $0.01199168 | $0.01268674 | $33.14M |
| 2024-01-16 | $0.01241509 | $0.01303218 | $0.01167185 | $0.01259082 | $49.24M |
| 2024-01-15 | $0.01250804 | $0.01324191 | $0.01195086 | $0.01235936 | $43.82M |
| 2024-01-14 | $0.01289125 | $0.01399365 | $0.01226034 | $0.012512 | $48.18M |
| 2024-01-13 | $0.01079302 | $0.01348692 | $0.01071007 | $0.01286992 | $53.87M |
| 2024-01-12 | $0.0120653 | $0.0125325 | $0.0103305 | $0.01080165 | $37.46M |
| 2024-01-11 | $0.0104427 | $0.0131499 | $0.01036756 | $0.01206884 | $30.32M |
| 2024-01-10 | $0.0098366 | $0.01058149 | $0.00941189 | $0.0104719 | $24.99M |
| 2024-01-09 | $0.01041235 | $0.0104398 | $0.00961923 | $0.00984508 | $14.78M |
| 2024-01-08 | $0.00955122 | $0.01041516 | $0.00924982 | $0.01042201 | $16.68M |
| 2024-01-07 | $0.01038828 | $0.0115275 | $0.00944151 | $0.00955171 | $19.99M |
| 2024-01-06 | $0.01130919 | $0.01181297 | $0.0102773 | $0.01042441 | $21.48M |
| 2024-01-05 | $0.01288083 | $0.0132618 | $0.01100029 | $0.01130706 | $113.43M |
| 2024-01-04 | $0.01311661 | $0.01561287 | $0.01243671 | $0.01288764 | $181.08M |
| 2024-01-03 | $0.00876525 | $0.01578063 | $0.00876525 | $0.01313938 | $60.97M |
| 2024-01-02 | $0.00883653 | $0.00893844 | $0.00874117 | $0.00877058 | $13.00M |
| 2024-01-01 | $0.00858359 | $0.00885182 | $0.00846667 | $0.00884301 | $10.39M |
| 2023-12-31 | $0.00854661 | $0.00860969 | $0.00828794 | $0.00858941 | $10.24M |
| 2023-12-30 | $0.0084795 | $0.00877161 | $0.00846996 | $0.00855298 | $10.16M |
| 2023-12-29 | $0.00849114 | $0.00869298 | $0.00835908 | $0.00848383 | $10.87M |
| 2023-12-28 | $0.00877956 | $0.00886008 | $0.00844467 | $0.00849914 | $10.10M |
| 2023-12-27 | $0.00885135 | $0.00902981 | $0.00852986 | $0.00878522 | $11.43M |
| 2023-12-26 | $0.00875155 | $0.00931835 | $0.00872609 | $0.00885609 | $12.94M |
| 2023-12-25 | $0.00831309 | $0.00888163 | $0.00814327 | $0.00875715 | $9.66M |
| 2023-12-24 | $0.0084508 | $0.00871261 | $0.00824155 | $0.00832145 | $10.96M |
| 2023-12-23 | $0.00841056 | $0.00849464 | $0.00802899 | $0.00845714 | $10.56M |
| 2023-12-22 | $0.0081259 | $0.00841097 | $0.00801916 | $0.00841669 | $10.84M |
| 2023-12-21 | $0.0084329 | $0.00852132 | $0.00796051 | $0.00813244 | $11.30M |
| 2023-12-20 | $0.00877914 | $0.00893626 | $0.00829978 | $0.00843988 | $12.10M |