Zebec Protocol Historical Data - ZBCUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	101,489,354	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.02399	0.02291	0.02356

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02399	0.02399	0.02399	0.02399	0.00614 - 0.041725

Exchange	Last Trade	Size	Trade Price	Currency
GEMN	10:30:57	9,070.01	0.02399	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	0.03034	0.036721	0.02392	234,162.96	-0.00635	-20.93%
1 Month	0.03375	0.03791	0.021	276,613.50	-0.00976	-28.92%
3 Months	0.010083	0.041725	0.009377	2,602,114.36	0.013907	137.93%
6 Months	0.00734	0.041725	0.00734	1,235,777.54	0.01665	226.84%
1 Year	0.01071	0.041725	0.00614	855,416.89	0.01328	124.00%
3 Years	0.01071	0.041725	0.00614	855,416.89	0.01328	124.00%
5 Years	0.041451	0.041725	0.000949	475,529.71	-0.017461	-42.12%

ZBCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
05 May 2024	0.02399	-0.00447	-15.71%	0.031	0.031	0.02392	11,064.00
04 May 2024	0.02846	0.00	0.00%	0.02846	0.02846	0.02846	0.00
03 May 2024	0.02846	-0.00254	-8.19%	0.02846	0.02846	0.02846	0.00
02 May 2024	0.031	0.00254	8.92%	0.031	0.031	0.031	0.00
01 May 2024	0.02846	-0.00254	-8.19%	0.02846	0.02846	0.02846	0.00
30 Apr 2024	0.031	0.00	0.00%	0.035762	0.036721	0.031	690,669.00
29 Apr 2024	0.031	0.00254	8.92%	0.03034	0.031	0.03034	754.00
28 Apr 2024	0.02846	-0.00188	-6.20%	0.02727	0.02846	0.02727	646.00
27 Apr 2024	0.03034	0.00307	11.26%	0.03034	0.03034	0.03034	0.00
26 Apr 2024	0.02727	-0.0086	-23.98%	0.03587	0.03587	0.02549	68,512.00
25 Apr 2024	0.03587	0.00602	20.17%	0.02985	0.03791	0.02985	16,320.00
24 Apr 2024	0.02985	0.00	0.00%	0.02985	0.02985	0.02985	0.00
23 Apr 2024	0.02985	0.00	0.00%	0.035762	0.036721	0.02985	690,669.00
22 Apr 2024	0.02985	0.00874	41.40%	0.02985	0.02985	0.02985	0.00
21 Apr 2024	0.02111	-0.00874	-29.28%	0.02985	0.02985	0.021	1,064.00
20 Apr 2024	0.02985	0.00	0.00%	0.02985	0.02985	0.02985	0.00
19 Apr 2024	0.02985	0.00	0.00%	0.02985	0.02985	0.02985	0.00
18 Apr 2024	0.02985	0.00785	35.68%	0.022	0.02985	0.022	2,135.00
17 Apr 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
16 Apr 2024	0.022	0.00	0.00%	0.00000000	0.00000000	0.00000000	690,669.00
15 Apr 2024	0.022	-0.01175	-34.81%	0.022	0.022	0.022	854.00
14 Apr 2024	0.03375	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
13 Apr 2024	0.03375	0.00225	7.14%	0.03375	0.03375	0.03375	0.00
12 Apr 2024	0.0315	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
11 Apr 2024	0.0315	-0.00225	-6.67%	0.0315	0.0315	0.0315	3.00
10 Apr 2024	0.03375	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
09 Apr 2024	0.03375	0.00105	3.21%	0.032581	0.036899	0.029301	1,534,369.00
08 Apr 2024	0.0327	-0.00003	-0.09%	0.03375	0.03444	0.0327	164,854.00
07 Apr 2024	0.03273	-0.00102	-3.02%	0.03273	0.03273	0.03273	0.00
06 Apr 2024	0.03375	-0.0038	-10.12%	0.035762	0.036721	0.031998	819,761.00

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