Zebec Protocol Historical Data - ZBCUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Zebec Protocol (Cryptocurrency:ZBCUSD)
Zebec Protocol (Cryptocurrency:ZBCUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Zebec Protocol	ZBCUSD	Crypto	76,952,536	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00286	-13.59%	0.01819	0.01786	0.01825

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01819	0.01819	0.01819	0.02105	0.00614 - 0.041725

Exchange	Last Trade	Size	Trade Price	Currency
CRTO	06:56:12	10.00	0.032378	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ZBC	ZBCEUR	ZBCGBP	ZBCBTC

ZBCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	690,669.39	0.00	0.00%
1 Month	0.020	0.036721	0.01976	281,583.90	-0.00181	-9.05%
3 Months	0.03997	0.041725	0.01976	1,094,484.80	-0.02178	-54.49%
6 Months	0.00831	0.041725	0.00806	1,387,892.93	0.00988	118.89%
1 Year	0.01071	0.041725	0.00614	814,415.99	0.00748	69.84%
3 Years	0.01071	0.041725	0.00614	814,415.99	0.00748	69.84%
5 Years	0.041451	0.041725	0.000949	467,870.54	-0.023261	-56.12%

ZBCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.02105	0.00	0.00%	0.02105	0.02105	0.02105	0.00
Jun 13 2024	0.02105	0.00286	15.72%	0.01819	0.02105	0.01819	0.00
Jun 12 2024	0.01819	-0.00286	-13.59%	0.01819	0.01819	0.01819	0.00
Jun 11 2024	0.02105	0.00	0.00%	0.02105	0.02105	0.02105	0.00
Jun 10 2024	0.02105	0.00	0.00%	0.00000000	0.00000000	0.00000000	690,669.00
Jun 09 2024	0.02105	0.00	0.00%	0.02105	0.02105	0.02105	0.00
Jun 08 2024	0.02105	0.00	0.00%	0.02105	0.02105	0.02105	0.00
Jun 07 2024	0.02105	0.00	0.00%	0.02105	0.02105	0.02105	0.00
Jun 06 2024	0.02105	0.00	0.00%	0.02105	0.02105	0.02105	0.00
Jun 05 2024	0.02105	0.00031	1.49%	0.035762	0.036721	0.02105	690,669.00
Jun 04 2024	0.02074	0.00	0.00%	0.02074	0.02074	0.02074	0.00
Jun 03 2024	0.02074	-0.0007	-3.26%	0.02144	0.02144	0.02074	4,948.00
Jun 02 2024	0.02144	0.00029	1.37%	0.02115	0.02144	0.02113	4,390.00
Jun 01 2024	0.02115	0.00	0.00%	0.02115	0.02115	0.02115	0.00
May 31 2024	0.02115	0.00064	3.12%	0.02073	0.02115	0.02073	1,478.00
May 30 2024	0.02051	0.00	0.00%	0.02051	0.02051	0.02051	0.00
May 29 2024	0.02051	-0.00062	-2.93%	0.02113	0.02113	0.01976	15,479.00
May 28 2024	0.02113	0.00123	6.18%	0.02113	0.02113	0.02113	0.00
May 27 2024	0.0199	-0.00083	-4.00%	0.0199	0.0199	0.0199	690,669.00
May 26 2024	0.02073	-0.0004	-1.89%	0.02073	0.02073	0.02073	0.00
May 25 2024	0.02113	0.00	0.00%	0.02113	0.02113	0.02113	0.00
May 24 2024	0.02113	0.00	0.00%	0.02113	0.02113	0.02113	0.00
May 23 2024	0.02113	0.00	0.00%	0.02113	0.02113	0.02113	0.00
May 22 2024	0.02113	0.00	0.00%	0.02113	0.02113	0.02113	0.00
May 21 2024	0.02113	0.00044	2.13%	0.02069	0.02113	0.0205	23,209.00
May 20 2024	0.02069	-0.00229	-9.97%	0.02074	0.02081	0.01983	688,374.00
May 19 2024	0.02298	0.00298	14.90%	0.020	0.02298	0.020	5,950.00
May 18 2024	0.020	0.00	0.00%	0.020	0.020	0.020	0.00
May 17 2024	0.020	0.00	0.00%	0.020	0.020	0.020	0.00
May 16 2024	0.020	0.00	0.00%	0.0221	0.0221	0.020	478.00
May 15 2024	0.020	-0.0021	-9.50%	0.020	0.020	0.020	0.00

See More Historical Prices »

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions