Market Cap $2.41T
3.51%
Volume 24h $144.08B
-27.48%
BTC % 50.34%
0.71%
ETH % 15.25%
-1.11%
Coins
26.964
+22
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| May-02 2024 | $0.00222308 | $0.00208568 | $0.00224547 | $0.00217048 | $13,003,688 | $113,118,832 |
| May-01 2024 | $0.00217017 | $0.00203551 | $0.00217017 | $0.00213841 | $14,366,640 | $110,426,492 |
| Apr-30 2024 | $0.00212016 | $0.00209632 | $0.00245488 | $0.00242539 | $12,343,510 | $107,881,716 |
| Apr-29 2024 | $0.00244522 | $0.00234428 | $0.00251558 | $0.0025149 | $8,115,854 | $124,422,102 |
| Apr-28 2024 | $0.00254264 | $0.00254264 | $0.00279817 | $0.00273123 | $8,209,033 | $129,378,921 |
| Apr-27 2024 | $0.00274264 | $0.00262175 | $0.0027454 | $0.00274461 | $9,042,439 | $139,555,929 |
| Apr-26 2024 | $0.0027558 | $0.00275513 | $0.00290497 | $0.00290497 | $11,488,016 | $140,225,541 |
| Apr-25 2024 | $0.00282649 | $0.00269714 | $0.00292826 | $0.00288067 | $17,533,894 | $143,822,571 |
| Apr-24 2024 | $0.00276959 | $0.00276959 | $0.00298822 | $0.00283674 | $19,868,692 | $140,926,954 |
| Apr-23 2024 | $0.00276923 | $0.00276923 | $0.00328474 | $0.00328474 | $44,591,215 | $140,908,564 |
| Apr-22 2024 | $0.00340529 | $0.00242552 | $0.00340529 | $0.00246913 | $34,648,082 | $173,273,900 |
| Apr-21 2024 | $0.00248963 | $0.00225104 | $0.00253825 | $0.00225104 | $20,859,963 | $126,681,636 |
| Apr-20 2024 | $0.00225318 | $0.00217218 | $0.00233661 | $0.00226159 | $18,264,837 | $114,650,412 |
| Apr-19 2024 | $0.00222504 | $0.00204934 | $0.00240727 | $0.00226585 | $27,126,375 | $113,218,557 |
| Apr-18 2024 | $0.00229099 | $0.00217419 | $0.0023863 | $0.00233891 | $21,070,106 | $116,574,352 |