ZBCN Coin Values ZBCN
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2024-07-05 | $0.0009560 | $0.0010090 | $0.0010290 | $0.0009460 |
| 2024-07-06 | $0.0010090 | $0.0010320 | $0.0010520 | $0.0009480 |
| 2024-07-07 | $0.0010320 | $0.0009280 | $0.0010330 | $0.0009250 |
| 2024-07-08 | $0.0009280 | $0.0010050 | $0.0010410 | $0.0008810 |
| 2024-07-09 | $0.0010050 | $0.0010490 | $0.0010630 | $0.0009890 |
| 2024-07-10 | $0.0010490 | $0.0010630 | $0.0011000 | $0.0010320 |
| 2024-07-11 | $0.0010630 | $0.0010260 | $0.0010820 | $0.0010220 |
| 2024-07-12 | $0.0010260 | $0.0010460 | $0.0010700 | $0.0009790 |
| 2024-07-13 | $0.0010460 | $0.0010460 | $0.0010830 | $0.0010290 |
| 2024-07-14 | $0.0010460 | $0.0010760 | $0.0010880 | $0.0010450 |
| 2024-07-15 | $0.0010760 | $0.0011380 | $0.0011400 | $0.0010760 |
| 2024-07-16 | $0.0011380 | $0.0011270 | $0.0011510 | $0.0010620 |
| 2024-07-17 | $0.0011270 | $0.0010820 | $0.0011820 | $0.0010810 |
| 2024-07-18 | $0.0010820 | $0.0011140 | $0.0011540 | $0.0010820 |
| 2024-07-19 | $0.0011140 | $0.0011960 | $0.0011970 | $0.0010940 |
| 2024-07-20 | $0.0011960 | $0.0013460 | $0.0014030 | $0.0011720 |
| 2024-07-21 | $0.0013460 | $0.0015030 | $0.0015560 | $0.0012870 |
| 2024-07-22 | $0.0013930 | $0.0012850 | $0.0014140 | $0.0012490 |
| 2024-07-23 | $0.0012850 | $0.0012000 | $0.0013300 | $0.0011870 |
| 2024-07-24 | $0.0012000 | $0.0011870 | $0.0012390 | $0.0011550 |
| 2024-07-25 | $0.0011870 | $0.0012260 | $0.0012290 | $0.0011260 |
| 2024-07-26 | $0.0012260 | $0.0013210 | $0.0013380 | $0.0012180 |
| 2024-07-27 | $0.0013210 | $0.0012750 | $0.0013540 | $0.0012390 |
| 2024-07-28 | $0.0012750 | $0.0012850 | $0.0013400 | $0.0012610 |
| 2024-07-29 | $0.0012850 | $0.0012030 | $0.0013440 | $0.0012000 |
| 2024-07-30 | $0.0012030 | $0.0011660 | $0.0012400 | $0.0011580 |
| 2024-07-31 | $0.0011660 | $0.0011190 | $0.0011770 | $0.0011180 |
| 2024-08-01 | $0.0011190 | $0.0011150 | $0.0011350 | $0.0010450 |
| 2024-08-02 | $0.0011150 | $0.0009960 | $0.0011260 | $0.0009820 |
| 2024-08-03 | $0.0009960 | $0.0009290 | $0.0010100 | $0.0009160 |
| 2024-08-04 | $0.0009290 | $0.0009000 | $0.0009880 | $0.0008040 |
| 2024-08-05 | $0.0009000 | $0.0008270 | $0.0009070 | $0.0006870 |
| 2024-08-06 | $0.0008270 | $0.0008910 | $0.0009040 | $0.0008250 |
| 2024-08-07 | $0.0008910 | $0.0008480 | $0.0009370 | $0.0008340 |
| 2024-08-08 | $0.0008480 | $0.0009460 | $0.0009660 | $0.0008330 |
| 2024-08-09 | $0.0009460 | $0.0009980 | $0.0010010 | $0.0009100 |
| 2024-08-10 | $0.0009980 | $0.0010870 | $0.0011030 | $0.0009850 |
| 2024-08-11 | $0.0010870 | $0.0009360 | $0.0010930 | $0.0009270 |
| 2024-08-12 | $0.0009360 | $0.0009610 | $0.0010050 | $0.0009260 |
| 2024-08-13 | $0.0009610 | $0.0009740 | $0.0009970 | $0.0009240 |
| 2024-08-14 | $0.0009740 | $0.0009250 | $0.0009840 | $0.0009250 |
| 2024-08-15 | $0.0009250 | $0.0008850 | $0.0009520 | $0.0008730 |
| 2024-08-16 | $0.0008850 | $0.0008750 | $0.0009020 | $0.0008540 |
| 2024-08-17 | $0.0008750 | $0.0009140 | $0.0009430 | $0.0008710 |
| 2024-08-18 | $0.0009140 | $0.0008950 | $0.0009550 | $0.0008950 |
| 2024-08-19 | $0.0008950 | $0.0009290 | $0.0009580 | $0.0008860 |
| 2024-08-20 | $0.0009290 | $0.0009200 | $0.0009670 | $0.0009160 |
| 2024-08-21 | $0.0009200 | $0.0009710 | $0.0009920 | $0.0009060 |
| 2024-08-22 | $0.0009710 | $0.0009650 | $0.0010060 | $0.0009520 |
| 2024-08-23 | $0.0009650 | $0.0010700 | $0.0011000 | $0.0009650 |
| 2024-08-24 | $0.0010700 | $0.0011830 | $0.0012920 | $0.0010540 |
| 2024-08-25 | $0.0011830 | $0.0011130 | $0.0012030 | $0.0010980 |
| 2024-08-26 | $0.0011130 | $0.0010360 | $0.0011230 | $0.0010350 |
| 2024-08-27 | $0.0010360 | $0.0010350 | $0.0011590 | $0.0009940 |
| 2024-08-28 | $0.0010350 | $0.0009860 | $0.0010430 | $0.0009490 |
| 2024-08-29 | $0.0009860 | $0.0009850 | $0.0010470 | $0.0009740 |
| 2024-08-30 | $0.0009850 | $0.0009430 | $0.0010000 | $0.0009190 |
| 2024-08-31 | $0.0009430 | $0.0009420 | $0.0009570 | $0.0009330 |
| 2024-09-01 | $0.0009420 | $0.0009030 | $0.0009460 | $0.0008970 |
| 2024-09-02 | $0.0009030 | $0.0009340 | $0.0009410 | $0.0008820 |
| 2024-09-03 | $0.0009340 | $0.0008770 | $0.0009570 | $0.0008770 |
| 2024-09-04 | $0.0008770 | $0.0008880 | $0.0009230 | $0.0008510 |
| 2024-09-05 | $0.0008880 | $0.0008790 | $0.0009120 | $0.0008590 |
| 2024-09-06 | $0.0008790 | $0.0008520 | $0.0009080 | $0.0008120 |
| 2024-09-07 | $0.0008520 | $0.0009140 | $0.0009720 | $0.0008460 |
| 2024-09-08 | $0.0009140 | $0.0009770 | $0.0010090 | $0.0009070 |
| 2024-09-09 | $0.0009770 | $0.0010030 | $0.0010490 | $0.0009300 |
| 2024-09-10 | $0.0010030 | $0.0010030 | $0.0010290 | $0.0009690 |
| 2024-09-11 | $0.0010030 | $0.0010820 | $0.0011600 | $0.0009610 |
| 2024-09-12 | $0.0010820 | $0.0011460 | $0.0012170 | $0.0010810 |
| 2024-09-13 | $0.0011460 | $0.0012560 | $0.0013520 | $0.0011000 |
| 2024-09-14 | $0.0012560 | $0.0013700 | $0.0014140 | $0.0012280 |
| 2024-09-15 | $0.0013700 | $0.0014090 | $0.0014710 | $0.0013140 |
| 2024-09-16 | $0.0014090 | $0.0010900 | $0.0014320 | $0.0009150 |
| 2024-09-17 | $0.0010900 | $0.0012220 | $0.0013120 | $0.0010640 |
| 2024-09-18 | $0.0012220 | $0.0014330 | $0.0014910 | $0.0011920 |
| 2024-09-19 | $0.0014330 | $0.0014000 | $0.0014930 | $0.0013510 |
| 2024-09-20 | $0.0014000 | $0.0014210 | $0.0015280 | $0.0013450 |
| 2024-09-21 | $0.0014210 | $0.0013750 | $0.0014310 | $0.0013410 |
| 2024-09-22 | $0.0013750 | $0.0011330 | $0.0013760 | $0.0011100 |
| 2024-09-23 | $0.0011330 | $0.0011370 | $0.0011720 | $0.0010600 |
| 2024-09-24 | $0.0011370 | $0.0011460 | $0.0012260 | $0.0010910 |
| 2024-09-25 | $0.0011460 | $0.0010840 | $0.0011800 | $0.0010760 |
| 2024-09-26 | $0.0010840 | $0.0011390 | $0.0012070 | $0.0010660 |
| 2024-09-27 | $0.0011390 | $0.0011720 | $0.0012430 | $0.0011330 |
| 2024-09-28 | $0.0011720 | $0.0011720 | $0.0011980 | $0.0011360 |
| 2024-09-29 | $0.0011720 | $0.0011430 | $0.0011730 | $0.0011190 |
| 2024-09-30 | $0.0011430 | $0.0010860 | $0.0011470 | $0.0010850 |
| 2024-10-01 | $0.0010860 | $0.0010270 | $0.0011370 | $0.0010010 |
| 2024-10-02 | $0.0010270 | $0.0010210 | $0.0011100 | $0.0010060 |
| 2024-10-03 | $0.0010210 | $0.0010090 | $0.0010450 | $0.0009810 |
| 2024-10-04 | $0.0010090 | $0.0010610 | $0.0010690 | $0.0009920 |
| 2024-10-05 | $0.0010610 | $0.0010580 | $0.0011250 | $0.0010410 |
| 2024-10-06 | $0.0010580 | $0.0010650 | $0.0010890 | $0.0010320 |
| 2024-10-07 | $0.0010650 | $0.0010550 | $0.0011000 | $0.0010490 |
| 2024-10-08 | $0.0010550 | $0.0010360 | $0.0010690 | $0.0010340 |
| 2024-10-09 | $0.0010360 | $0.0009850 | $0.0010510 | $0.0009750 |
| 2024-10-10 | $0.0009850 | $0.0009830 | $0.0010220 | $0.0009500 |
| 2024-10-11 | $0.0009830 | $0.0010650 | $0.0010720 | $0.0009830 |
| 2024-10-12 | $0.0010650 | $0.0010390 | $0.0010710 | $0.0010320 |
| 2024-10-13 | $0.0010390 | $0.0010360 | $0.0010490 | $0.0010020 |
| 2024-10-14 | $0.0010360 | $0.0011860 | $0.0012270 | $0.0010250 |
| 2024-10-15 | $0.0011860 | $0.0011010 | $0.0012120 | $0.0010930 |
| 2024-10-16 | $0.0011010 | $0.0010830 | $0.0011330 | $0.0010610 |
| 2024-10-17 | $0.0010830 | $0.0010590 | $0.0011040 | $0.0010250 |
| 2024-10-18 | $0.0010590 | $0.0010980 | $0.0011110 | $0.0010480 |
| 2024-10-19 | $0.0010980 | $0.0011010 | $0.0011240 | $0.0010840 |
| 2024-10-20 | $0.0011010 | $0.0011010 | $0.0011160 | $0.0010690 |
| 2024-10-21 | $0.0011010 | $0.0010930 | $0.0011160 | $0.0010360 |
| 2024-10-22 | $0.0010930 | $0.0010800 | $0.0011430 | $0.0010730 |
| 2024-10-23 | $0.0010800 | $0.0010600 | $0.0010900 | $0.0010280 |
| 2024-10-24 | $0.0010600 | $0.0010820 | $0.0011020 | $0.0010510 |
| 2024-10-25 | $0.0010820 | $0.0009850 | $0.0010840 | $0.0009810 |
| 2024-10-26 | $0.0009850 | $0.0009920 | $0.0010100 | $0.0009590 |
| 2024-10-27 | $0.0009920 | $0.0010520 | $0.0010770 | $0.0009850 |
| 2024-10-28 | $0.0010520 | $0.0010230 | $0.0010530 | $0.0009430 |
| 2024-10-29 | $0.0010230 | $0.0010430 | $0.0010700 | $0.0010140 |
| 2024-10-30 | $0.0010430 | $0.0010220 | $0.0010470 | $0.0010130 |
| 2024-10-31 | $0.0010220 | $0.0009820 | $0.0010220 | $0.0009690 |
| 2024-11-01 | $0.0009820 | $0.0009620 | $0.0009950 | $0.0009620 |
| 2024-11-02 | $0.0009620 | $0.0009250 | $0.0009620 | $0.0009250 |
| 2024-11-03 | $0.0009250 | $0.0009110 | $0.0009250 | $0.0008900 |
| 2024-11-04 | $0.0009090 | $0.0008680 | $0.0009160 | $0.0008630 |
| 2024-11-05 | $0.0008950 | $0.0009020 | $0.0009020 | $0.0008650 |
| 2024-11-06 | $0.0009020 | $0.0009740 | $0.0009910 | $0.0008970 |
| 2024-11-07 | $0.0009740 | $0.0009700 | $0.0010010 | $0.0009640 |
| 2024-11-08 | $0.0009630 | $0.0009690 | $0.0009900 | $0.0009520 |
| 2024-11-09 | $0.0009710 | $0.0010600 | $0.0010810 | $0.0009570 |
| 2024-11-10 | $0.0010600 | $0.0010850 | $0.0011750 | $0.0010510 |
| 2024-11-11 | $0.0010850 | $0.0011070 | $0.0011260 | $0.0010660 |
| 2024-11-12 | $0.0011070 | $0.0010650 | $0.0011660 | $0.0010180 |
| 2024-11-13 | $0.0010650 | $0.0009710 | $0.0010690 | $0.0009550 |
| 2024-11-14 | $0.0009710 | $0.0009300 | $0.0009800 | $0.0009260 |
| 2024-11-15 | $0.0009300 | $0.0009520 | $0.0009560 | $0.0009060 |
| 2024-11-16 | $0.0009520 | $0.0010030 | $0.0010040 | $0.0009520 |
| 2024-11-17 | $0.0010030 | $0.0009930 | $0.0010500 | $0.0009490 |
| 2024-11-18 | $0.0009930 | $0.0009960 | $0.0010050 | $0.0009740 |
| 2024-11-19 | $0.0009960 | $0.0009610 | $0.0009960 | $0.0009610 |
| 2024-11-20 | $0.0009560 | $0.0009440 | $0.0009940 | $0.0009350 |
| 2024-11-21 | $0.0009510 | $0.0009800 | $0.0009800 | $0.0009240 |
| 2024-11-22 | $0.0009780 | $0.0009790 | $0.0009840 | $0.0009360 |
| 2024-11-23 | $0.0009590 | $0.0010010 | $0.0010270 | $0.0009590 |
| 2024-11-24 | $0.0010010 | $0.0010060 | $0.0010440 | $0.0009780 |
| 2024-11-25 | $0.0010060 | $0.0010460 | $0.0010910 | $0.0009880 |
| 2024-11-26 | $0.0010460 | $0.0010500 | $0.0011000 | $0.0010090 |
| 2024-11-27 | $0.0010480 | $0.0011070 | $0.0011080 | $0.0010280 |
| 2024-11-28 | $0.0010730 | $0.0010840 | $0.0011040 | $0.0010550 |
| 2024-11-29 | $0.0010840 | $0.0012250 | $0.0012820 | $0.0010790 |
| 2024-11-30 | $0.0012250 | $0.0012310 | $0.0012600 | $0.0012000 |
| 2024-12-01 | $0.0012310 | $0.0012070 | $0.0012460 | $0.0011850 |
| 2024-12-02 | $0.0012070 | $0.0011740 | $0.0012080 | $0.0010970 |
| 2024-12-03 | $0.0011740 | $0.0012950 | $0.0013700 | $0.0011660 |
| 2024-12-04 | $0.0012950 | $0.0012800 | $0.0013630 | $0.0012630 |
| 2024-12-05 | $0.0012800 | $0.0012950 | $0.0013360 | $0.0012540 |
| 2024-12-06 | $0.0012950 | $0.0014490 | $0.0014870 | $0.0012620 |
| 2024-12-07 | $0.0014490 | $0.0013800 | $0.0014980 | $0.0013690 |
| 2024-12-08 | $0.0013800 | $0.0013400 | $0.0013800 | $0.0013210 |
| 2024-12-09 | $0.0013400 | $0.0010890 | $0.0013400 | $0.0010240 |
| 2024-12-10 | $0.0010890 | $0.0010300 | $0.0011120 | $0.0009350 |
| 2024-12-11 | $0.0010300 | $0.0011480 | $0.0011490 | $0.0009800 |
| 2024-12-12 | $0.0011480 | $0.0010990 | $0.0011590 | $0.0010860 |
| 2024-12-13 | $0.0010990 | $0.0011850 | $0.0011900 | $0.0010920 |
| 2024-12-14 | $0.0011850 | $0.0011560 | $0.0012950 | $0.0011310 |
| 2024-12-15 | $0.0011560 | $0.0011790 | $0.0012020 | $0.0011230 |
| 2024-12-16 | $0.0011790 | $0.0011210 | $0.0012050 | $0.0010900 |
| 2024-12-17 | $0.0011210 | $0.0010450 | $0.0011540 | $0.0010390 |
| 2024-12-18 | $0.0010450 | $0.0009660 | $0.0010760 | $0.0009660 |
| 2024-12-19 | $0.0009460 | $0.0008800 | $0.0009770 | $0.0008590 |
| 2024-12-20 | $0.0008810 | $0.0009050 | $0.0009050 | $0.0008150 |
| 2024-12-21 | $0.0009060 | $0.0009100 | $0.0009780 | $0.0008690 |
| 2024-12-22 | $0.0009020 | $0.0008780 | $0.0009150 | $0.0008500 |
| 2024-12-23 | $0.0008780 | $0.0008720 | $0.0008780 | $0.0008460 |
| 2024-12-24 | $0.0008950 | $0.0009360 | $0.0009380 | $0.0008760 |
| 2024-12-25 | $0.0009360 | $0.0008980 | $0.0009360 | $0.0008890 |
| 2024-12-26 | $0.0008980 | $0.0008690 | $0.0009180 | $0.0008520 |
| 2024-12-27 | $0.0008810 | $0.0009340 | $0.0009560 | $0.0008770 |
| 2024-12-28 | $0.0009340 | $0.0009460 | $0.0009580 | $0.0009340 |
| 2024-12-29 | $0.0009420 | $0.0009330 | $0.0009650 | $0.0009230 |
| 2024-12-30 | $0.0009540 | $0.0009190 | $0.0009540 | $0.0009110 |
| 2024-12-31 | $0.0009220 | $0.0008930 | $0.0009230 | $0.0008700 |
| 2025-01-01 | $0.0008900 | $0.0008840 | $0.0008900 | $0.0008720 |
| 2025-01-02 | $0.0008980 | $0.0009240 | $0.0009260 | $0.0008940 |
| 2025-01-03 | $0.0009240 | $0.0009630 | $0.0009790 | $0.0009120 |
| 2025-01-04 | $0.0009620 | $0.0009840 | $0.0009840 | $0.0009570 |
| 2025-01-05 | $0.0009840 | $0.0009520 | $0.0009840 | $0.0009520 |
| 2025-01-06 | $0.0009530 | $0.0009750 | $0.0009880 | $0.0009390 |
| 2025-01-07 | $0.0009750 | $0.0009000 | $0.0009830 | $0.0008800 |
| 2025-01-08 | $0.0009300 | $0.0008640 | $0.0009300 | $0.0008620 |
| 2025-01-09 | $0.0008640 | $0.0008750 | $0.0008830 | $0.0008350 |
| 2025-01-10 | $0.0008750 | $0.0009000 | $0.0009190 | $0.0008680 |
| 2025-01-11 | $0.0009000 | $0.0008860 | $0.0009060 | $0.0008790 |
| 2025-01-12 | $0.0008860 | $0.0008600 | $0.0008940 | $0.0008460 |
| 2025-01-13 | $0.0008510 | $0.0008580 | $0.0008580 | $0.0007800 |
| 2025-01-14 | $0.0008610 | $0.0008680 | $0.0008740 | $0.0008440 |
| 2025-01-15 | $0.0008680 | $0.0008780 | $0.0008780 | $0.0008230 |
| 2025-01-16 | $0.0008740 | $0.0008700 | $0.0008860 | $0.0008520 |
| 2025-01-17 | $0.0008660 | $0.0008980 | $0.0008980 | $0.0008660 |
| 2025-01-18 | $0.0008980 | $0.0009250 | $0.0010440 | $0.0008980 |
| 2025-01-19 | $0.0009250 | $0.0008730 | $0.0009250 | $0.0008520 |
| 2025-01-20 | $0.0008730 | $0.0008190 | $0.0008730 | $0.0008010 |
| 2025-01-21 | $0.0008190 | $0.0008240 | $0.0008240 | $0.0007880 |
| 2025-01-22 | $0.0008160 | $0.0008070 | $0.0008460 | $0.0008030 |
| 2025-01-23 | $0.0008070 | $0.0008730 | $0.0008940 | $0.0007860 |
| 2025-01-24 | $0.0008920 | $0.0008530 | $0.0009390 | $0.0008500 |
| 2025-01-25 | $0.0008530 | $0.0008870 | $0.0008870 | $0.0008500 |
| 2025-01-26 | $0.0008870 | $0.0009480 | $0.0010310 | $0.0008870 |
| 2025-01-27 | $0.0009480 | $0.0009380 | $0.0009740 | $0.0008680 |
| 2025-01-28 | $0.0009380 | $0.0010780 | $0.0010930 | $0.0009380 |
| 2025-01-29 | $0.0010780 | $0.0010700 | $0.0011020 | $0.0009600 |
| 2025-01-30 | $0.0010700 | $0.0010890 | $0.0011080 | $0.0010300 |
| 2025-01-31 | $0.0010890 | $0.0010280 | $0.0010890 | $0.0010110 |
| 2025-02-01 | $0.0010280 | $0.0009890 | $0.0010610 | $0.0009820 |
| 2025-02-02 | $0.0009890 | $0.0008600 | $0.0009910 | $0.0008600 |
| 2025-02-03 | $0.0008600 | $0.0009290 | $0.0009690 | $0.0007660 |
| 2025-02-04 | $0.0009290 | $0.0008410 | $0.0009290 | $0.0008400 |
| 2025-02-05 | $0.0008640 | $0.0008690 | $0.0009640 | $0.0008500 |
| 2025-02-06 | $0.0009030 | $0.0008390 | $0.0009030 | $0.0008390 |
| 2025-02-07 | $0.0008390 | $0.0008130 | $0.0008540 | $0.0008120 |
| 2025-02-08 | $0.0008240 | $0.0008440 | $0.0008630 | $0.0008100 |
| 2025-02-09 | $0.0008440 | $0.0009220 | $0.0009300 | $0.0008370 |
| 2025-02-10 | $0.0009030 | $0.0009760 | $0.0009830 | $0.0008950 |
| 2025-02-11 | $0.0009760 | $0.0009820 | $0.0009850 | $0.0009230 |
| 2025-02-12 | $0.0009760 | $0.0010040 | $0.0011820 | $0.0009060 |
| 2025-02-13 | $0.0010040 | $0.0010290 | $0.0010450 | $0.0009390 |
| 2025-02-14 | $0.0010290 | $0.0012540 | $0.0013320 | $0.0010290 |
| 2025-02-15 | $0.0012540 | $0.0011050 | $0.0013660 | $0.0011050 |
| 2025-02-16 | $0.0011050 | $0.0012400 | $0.0013340 | $0.0011050 |
| 2025-02-17 | $0.0012400 | $0.0015440 | $0.0016320 | $0.0012160 |
| 2025-02-18 | $0.0015440 | $0.0018830 | $0.0020400 | $0.0014330 |
| 2025-02-19 | $0.0018830 | $0.0017400 | $0.0020110 | $0.0015650 |
| 2025-02-20 | $0.0017400 | $0.0016600 | $0.0019650 | $0.0016600 |
| 2025-02-21 | $0.0016600 | $0.0017100 | $0.0018430 | $0.0014600 |
| 2025-02-22 | $0.0017100 | $0.0018030 | $0.0019600 | $0.0015770 |
| 2025-02-23 | $0.0018030 | $0.0018490 | $0.0020870 | $0.0017980 |
| 2025-02-24 | $0.0018490 | $0.0014780 | $0.0018810 | $0.0014750 |
| 2025-02-25 | $0.0014780 | $0.0017080 | $0.0017450 | $0.0014750 |
| 2025-02-26 | $0.0017080 | $0.0015540 | $0.0017200 | $0.0015390 |
| 2025-02-27 | $0.0015540 | $0.0016270 | $0.0016480 | $0.0015440 |
| 2025-02-28 | $0.0016270 | $0.0015770 | $0.0016650 | $0.0014710 |
| 2025-03-01 | $0.0015770 | $0.0015580 | $0.0016670 | $0.0015580 |
| 2025-03-02 | $0.0015580 | $0.0015720 | $0.0015830 | $0.0014030 |
| 2025-03-03 | $0.0015720 | $0.0013260 | $0.0015720 | $0.0013260 |
| 2025-03-04 | $0.0013260 | $0.0014460 | $0.0015410 | $0.0011630 |
| 2025-03-05 | $0.0014460 | $0.0014180 | $0.0014460 | $0.0013460 |
| 2025-03-06 | $0.0014180 | $0.0014400 | $0.0015450 | $0.0014150 |
| 2025-03-07 | $0.0014400 | $0.0013850 | $0.0014400 | $0.0013580 |
| 2025-03-08 | $0.0013850 | $0.0014260 | $0.0014640 | $0.0013300 |
| 2025-03-09 | $0.0014260 | $0.0012970 | $0.0014630 | $0.0012970 |
| 2025-03-10 | $0.0012970 | $0.0012890 | $0.0015150 | $0.0012000 |
| 2025-03-11 | $0.0012890 | $0.0010280 | $0.0013090 | $0.0008740 |
| 2025-03-12 | $0.0010280 | $0.0009600 | $0.0010370 | $0.0009470 |
| 2025-03-13 | $0.0009600 | $0.0008910 | $0.0009720 | $0.0008830 |
| 2025-03-14 | $0.0008910 | $0.0009770 | $0.0009890 | $0.0008880 |
| 2025-03-15 | $0.0009770 | $0.0010240 | $0.0010680 | $0.0009770 |
| 2025-03-16 | $0.0010240 | $0.0009490 | $0.0010240 | $0.0009350 |
| 2025-03-17 | $0.0009490 | $0.0010670 | $0.0011180 | $0.0009480 |
| 2025-03-18 | $0.0010670 | $0.0010160 | $0.0010670 | $0.0009760 |
| 2025-03-19 | $0.0010160 | $0.0009910 | $0.0010160 | $0.0009560 |
| 2025-03-20 | $0.0009910 | $0.0010180 | $0.0010590 | $0.0009740 |
| 2025-03-21 | $0.0010180 | $0.0012910 | $0.0013330 | $0.0009990 |
| 2025-03-22 | $0.0012910 | $0.0011440 | $0.0012910 | $0.0010830 |
| 2025-03-23 | $0.0011440 | $0.0012940 | $0.0014500 | $0.0010390 |
| 2025-03-24 | $0.0012940 | $0.0010150 | $0.0013490 | $0.0009290 |
| 2025-03-25 | $0.0010150 | $0.0009780 | $0.0010250 | $0.0009610 |
| 2025-03-26 | $0.0009780 | $0.0010050 | $0.0010170 | $0.0009510 |
| 2025-03-27 | $0.0010050 | $0.0010080 | $0.0010150 | $0.0009760 |
| 2025-03-28 | $0.0010080 | $0.0010090 | $0.0011450 | $0.0009910 |
| 2025-03-29 | $0.0010090 | $0.0009960 | $0.0010160 | $0.0009720 |
| 2025-03-30 | $0.0009960 | $0.0010030 | $0.0010240 | $0.0009630 |
| 2025-03-31 | $0.0010030 | $0.0009880 | $0.0010230 | $0.0009290 |
| 2025-04-01 | $0.0009880 | $0.0009810 | $0.0010050 | $0.0009630 |
| 2025-04-02 | $0.0009810 | $0.0009800 | $0.0009920 | $0.0009580 |
| 2025-04-03 | $0.0009800 | $0.0009660 | $0.0009800 | $0.0009440 |
| 2025-04-04 | $0.0009660 | $0.0009640 | $0.0009800 | $0.0009280 |
| 2025-04-05 | $0.0009640 | $0.0009650 | $0.0009740 | $0.0009560 |
| 2025-04-06 | $0.0009650 | $0.0008730 | $0.0009800 | $0.0008730 |
| 2025-04-07 | $0.0008730 | $0.0009260 | $0.0009260 | $0.0008300 |
| 2025-04-08 | $0.0009260 | $0.0008840 | $0.0009260 | $0.0008840 |
| 2025-04-09 | $0.0008840 | $0.0009000 | $0.0009050 | $0.0008060 |
| 2025-04-10 | $0.0009000 | $0.0009100 | $0.0009540 | $0.0008630 |
| 2025-04-11 | $0.0009100 | $0.0009460 | $0.0009730 | $0.0008940 |
| 2025-04-12 | $0.0009460 | $0.0009930 | $0.0010140 | $0.0009460 |
| 2025-04-13 | $0.0009930 | $0.0009620 | $0.0009990 | $0.0008600 |
| 2025-04-14 | $0.0009620 | $0.0009050 | $0.0009620 | $0.0008770 |
| 2025-04-15 | $0.0009050 | $0.0008650 | $0.0009120 | $0.0008350 |
| 2025-04-16 | $0.0008650 | $0.0009070 | $0.0009380 | $0.0008420 |
| 2025-04-17 | $0.0009070 | $0.0010190 | $0.0011580 | $0.0009050 |
| 2025-04-18 | $0.0010190 | $0.0010180 | $0.0010770 | $0.0009400 |
| 2025-04-19 | $0.0010180 | $0.0010160 | $0.0010690 | $0.0010100 |
| 2025-04-20 | $0.0010160 | $0.0009950 | $0.0010360 | $0.0009470 |
| 2025-04-21 | $0.0009950 | $0.0008910 | $0.0009950 | $0.0008910 |
| 2025-04-22 | $0.0008910 | $0.0007850 | $0.0009240 | $0.0007730 |
| 2025-04-23 | $0.0007850 | $0.0010200 | $0.0010220 | $0.0007080 |
| 2025-04-24 | $0.0010200 | $0.0009510 | $0.0010200 | $0.0009060 |
| 2025-04-25 | $0.0009510 | $0.0009140 | $0.0009630 | $0.0008960 |
| 2025-04-26 | $0.0009140 | $0.0010280 | $0.0010300 | $0.0009140 |
| 2025-04-27 | $0.0010280 | $0.0011510 | $0.0012710 | $0.0010170 |
| 2025-04-28 | $0.0011510 | $0.0014010 | $0.0014300 | $0.0011290 |
| 2025-04-29 | $0.0014010 | $0.0011950 | $0.0014540 | $0.0011950 |
| 2025-04-30 | $0.0011950 | $0.0012670 | $0.0012790 | $0.0011070 |
| 2025-05-01 | $0.0012670 | $0.0012890 | $0.0014500 | $0.0012670 |
| 2025-05-02 | $0.0012890 | $0.0015070 | $0.0015070 | $0.0012710 |
| 2025-05-03 | $0.0015070 | $0.0018560 | $0.0019280 | $0.0014840 |
| 2025-05-04 | $0.0018560 | $0.0020000 | $0.0021090 | $0.0017250 |
| 2025-05-05 | $0.0020000 | $0.0019850 | $0.0021610 | $0.0017160 |
| 2025-05-06 | $0.0019850 | $0.0018940 | $0.0020600 | $0.0018080 |
| 2025-05-07 | $0.0018940 | $0.0017440 | $0.0019730 | $0.0017440 |
| 2025-05-08 | $0.0017440 | $0.0017840 | $0.0018520 | $0.0016300 |
| 2025-05-09 | $0.0017840 | $0.0020690 | $0.0020690 | $0.0017390 |
| 2025-05-10 | $0.0020690 | $0.0017780 | $0.0021250 | $0.0017780 |
| 2025-05-11 | $0.0017780 | $0.0018730 | $0.0019220 | $0.0017590 |
| 2025-05-12 | $0.0018730 | $0.0017260 | $0.0019030 | $0.0014950 |
| 2025-05-13 | $0.0017260 | $0.0015880 | $0.0017260 | $0.0015530 |
| 2025-05-14 | $0.0015880 | $0.0015920 | $0.0016050 | $0.0014710 |
| 2025-05-15 | $0.0015920 | $0.0016750 | $0.0017260 | $0.0015730 |
| 2025-05-16 | $0.0016750 | $0.0019110 | $0.0019530 | $0.0016750 |
| 2025-05-17 | $0.0019110 | $0.0017760 | $0.0019390 | $0.0017390 |
| 2025-05-18 | $0.0017760 | $0.0018920 | $0.0019220 | $0.0017760 |
| 2025-05-19 | $0.0018920 | $0.0019850 | $0.0019850 | $0.0018140 |
| 2025-05-20 | $0.0019850 | $0.0020020 | $0.0020640 | $0.0018800 |
| 2025-05-21 | $0.0020020 | $0.0024430 | $0.0024680 | $0.0019880 |
| 2025-05-22 | $0.0024430 | $0.0028210 | $0.0030730 | $0.0023410 |
| 2025-05-23 | $0.0028210 | $0.0028740 | $0.0030010 | $0.0024610 |
| 2025-05-24 | $0.0028740 | $0.0040400 | $0.0046780 | $0.0028740 |
| 2025-05-25 | $0.0040400 | $0.0043560 | $0.0044820 | $0.0033550 |
| 2025-05-26 | $0.0043560 | $0.005050 | $0.005357 | $0.0042610 |
| 2025-05-27 | $0.005050 | $0.0039360 | $0.005108 | $0.0038720 |
| 2025-05-28 | $0.0039360 | $0.005155 | $0.005291 | $0.0039350 |
| 2025-05-29 | $0.005155 | $0.006511 | $0.006935 | $0.0049760 |
| 2025-05-30 | $0.006511 | $0.006395 | $0.007139 | $0.005404 |
| 2025-05-31 | $0.006395 | $0.006299 | $0.006451 | $0.005505 |
| 2025-06-01 | $0.006299 | $0.006824 | $0.006939 | $0.005731 |
| 2025-06-02 | $0.006824 | $0.005801 | $0.007060 | $0.005801 |
| 2025-06-03 | $0.005801 | $0.0049000 | $0.005984 | $0.0041860 |
| 2025-06-04 | $0.0049000 | $0.005174 | $0.005544 | $0.0045910 |
| 2025-06-05 | $0.005174 | $0.0044430 | $0.005241 | $0.0040630 |
| 2025-06-06 | $0.0044430 | $0.005045 | $0.005253 | $0.0042430 |
| 2025-06-07 | $0.005045 | $0.0049100 | $0.005140 | $0.0044970 |
| 2025-06-08 | $0.0049100 | $0.0043200 | $0.005044 | $0.0042480 |
| 2025-06-09 | $0.0043200 | $0.0044110 | $0.0047230 | $0.0042000 |
| 2025-06-10 | $0.0044110 | $0.0040370 | $0.0044460 | $0.0037710 |
| 2025-06-11 | $0.0040370 | $0.0043980 | $0.0046900 | $0.0037190 |
| 2025-06-12 | $0.0043980 | $0.0040850 | $0.0047670 | $0.0040000 |
| 2025-06-13 | $0.0040850 | $0.0040980 | $0.0044650 | $0.0038270 |
| 2025-06-14 | $0.0040980 | $0.0040360 | $0.0041710 | $0.0039340 |
| 2025-06-15 | $0.0040360 | $0.0041650 | $0.0042490 | $0.0040200 |
| 2025-06-16 | $0.0041650 | $0.0046020 | $0.005156 | $0.0041370 |
| 2025-06-17 | $0.0046020 | $0.0040860 | $0.0047040 | $0.0040320 |
| 2025-06-18 | $0.0040860 | $0.0042500 | $0.0043160 | $0.0039200 |
| 2025-06-19 | $0.0042500 | $0.0040530 | $0.0043100 | $0.0040050 |
| 2025-06-20 | $0.0040530 | $0.0038840 | $0.0041480 | $0.0038810 |
| 2025-06-21 | $0.0038840 | $0.0037170 | $0.0040340 | $0.0035110 |
| 2025-06-22 | $0.0037170 | $0.0034700 | $0.0038460 | $0.0031860 |
| 2025-06-23 | $0.0034700 | $0.0043140 | $0.0044280 | $0.0034310 |
| 2025-06-24 | $0.0043140 | $0.0040710 | $0.0043160 | $0.0038650 |
| 2025-06-25 | $0.0040710 | $0.0038390 | $0.0040970 | $0.0037910 |
| 2025-06-26 | $0.0038390 | $0.0035350 | $0.0038950 | $0.0035290 |
| 2025-06-27 | $0.0035350 | $0.0037330 | $0.0039590 | $0.0034530 |
| 2025-06-28 | $0.0037330 | $0.0035740 | $0.0037370 | $0.0035280 |
| 2025-06-29 | $0.0035740 | $0.0035500 | $0.0036130 | $0.0034420 |
| 2025-06-30 | $0.0035500 | $0.0034110 | $0.0036850 | $0.0032000 |
| 2025-07-01 | $0.0034110 | $0.0032840 | $0.0035470 | $0.0032290 |
| 2025-07-02 | $0.0032840 | $0.0033050 | $0.0034540 | $0.0032500 |
| 2025-07-03 | $0.0033060 | $0.0033600 | $0.0033670 | $0.0032510 |
| Paio | Scambio |
|---|---|
| ZBCN/USDT | ascendex |
| ZBCN/USDT | bingx |
| ZBCN/USDT | bitget |
| ZBCN/KRW | bithumb |
| ZBCN/USDT | bitmart |
| ZBCN/USDT | bitrue |
| ZBCN/USDT | bitunix |
| ZBCN/USDT | coinex |
| ZBCN/USD | cryptodotcom |
| ZBCN/USDT | digifinex |
| ZBCN/USDT | gateio |
| ZBCN/USDT | huobipro |
| ZBCN/USDT | kucoin |
| ZBCN/USDT | lbank |
| ZBCN/USDC | mexc |
| ZBCN/USDT | mexc |
| ZBCN/USD | okex |
| ZBCN/USDT | okex |
| ZBCN/USDT | phemex |
| ZBCN/USDT | poloniex |
