Market Cap $2.17T
0.27%
Volume 24h $121.04B
-17.64%
BTC % 52.67%
-0.22%
ETH % 13.05%
-0.61%
Coins
28.740
+10
Exchanges
885
Last update
36 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-12 2024 | $0.00115437 | $0.00108799 | $0.00119027 | $0.00108799 | $11,550,545 | $69,807,914 |
| Sep-11 2024 | $0.0011098 | $0.00097282 | $0.0011361 | $0.00100309 | $10,734,703 | $62,059,055 |
| Sep-10 2024 | $0.00100631 | $0.00097392 | $0.00102683 | $0.00099241 | $7,318,756 | $56,271,875 |
| Sep-09 2024 | $0.00102422 | $0.00093664 | $0.00102422 | $0.00098443 | $7,924,629 | $57,273,301 |
| Sep-08 2024 | $0.00095997 | $0.00091317 | $0.00095997 | $0.0009348 | $7,346,524 | $53,680,814 |
| Sep-07 2024 | $0.00091051 | $0.00084836 | $0.00097153 | $0.00085393 | $7,618,122 | $50,915,141 |
| Sep-06 2024 | $0.00084994 | $0.00081937 | $0.00090143 | $0.00087926 | $7,735,834 | $47,528,132 |
| Sep-05 2024 | $0.00088173 | $0.00086303 | $0.00090672 | $0.00089244 | $7,098,310 | $49,305,813 |
| Sep-04 2024 | $0.00089668 | $0.00085452 | $0.00089725 | $0.00088007 | $7,355,435 | $50,141,554 |
| Sep-03 2024 | $0.00088338 | $0.00088338 | $0.00095395 | $0.00093218 | $6,789,535 | $49,397,885 |
| Sep-02 2024 | $0.00093375 | $0.00089061 | $0.00093534 | $0.0008991 | $7,026,956 | $52,214,444 |
| Sep-01 2024 | $0.00090039 | $0.00090039 | $0.00094262 | $0.00094262 | $6,791,415 | $50,348,884 |
| Aug-31 2024 | $0.0009478 | $0.00093573 | $0.0009535 | $0.00094559 | $7,312,676 | $53,000,426 |
| Aug-30 2024 | $0.00094468 | $0.00092979 | $0.00099018 | $0.00098162 | $7,204,055 | $52,825,791 |
| Aug-29 2024 | $0.0009796 | $0.0009796 | $0.00103119 | $0.00098738 | $7,295,506 | $54,778,577 |