Market Cap $2.30T
-0.17%
Volume 24h $76.40B
BTC % 53.3%
0.03%
ETH % 12.65%
0.23%
Coins
29.003
+2
Exchanges
885
Last update
1 minute ago
Zebec Network (ZBCN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.00105177 | $0.00099521 | $0.00106616 | $0.00101141 | $5,982,281 | $65,992,013 |
| Oct-03 2024 | $0.00101614 | $0.00099244 | $0.00103983 | $0.00102768 | $6,382,117 | $63,756,475 |
| Oct-02 2024 | $0.00102248 | $0.00101714 | $0.00109088 | $0.00104141 | $7,659,305 | $64,154,331 |
| Oct-01 2024 | $0.00102619 | $0.00101252 | $0.00112713 | $0.0010814 | $8,247,064 | $64,386,826 |
| Sep-30 2024 | $0.00110122 | $0.00109622 | $0.00114235 | $0.00114235 | $7,350,827 | $69,094,304 |
| Sep-29 2024 | $0.00115021 | $0.00112641 | $0.00117157 | $0.00117157 | $6,997,023 | $72,168,469 |
| Sep-28 2024 | $0.00118202 | $0.00114236 | $0.00118698 | $0.00118084 | $8,272,772 | $74,164,143 |
| Sep-27 2024 | $0.0011831 | $0.00113753 | $0.00122356 | $0.00114002 | $13,167,348 | $74,232,240 |
| Sep-26 2024 | $0.00114241 | $0.00107621 | $0.00119978 | $0.0010863 | $10,522,005 | $71,678,848 |
| Sep-25 2024 | $0.00109568 | $0.00109019 | $0.0011645 | $0.00114725 | $10,557,821 | $68,747,206 |
| Sep-24 2024 | $0.00115423 | $0.00109571 | $0.00118268 | $0.00113218 | $15,862,376 | $72,420,595 |
| Sep-23 2024 | $0.00114285 | $0.00107185 | $0.00114285 | $0.00108778 | $19,462,263 | $71,706,876 |
| Sep-22 2024 | $0.00114068 | $0.00112553 | $0.00135752 | $0.00135752 | $19,042,042 | $71,570,630 |
| Sep-21 2024 | $0.00135204 | $0.00134848 | $0.00142371 | $0.00142133 | $7,858,081 | $84,832,132 |
| Sep-20 2024 | $0.00141882 | $0.00136716 | $0.00152354 | $0.00140028 | $12,724,288 | $89,021,967 |