Dark

ZBCNUSD
ZBCN / United States dollar
crypto Composite

Real-time

Jun 1, 2025 5:07:40 AM EDT

0.0059816USD+3.493%(+0.0002019)17,889,328ZBCN107,025USD

0.0059283Bid 0.0059611Ask 0.0000328Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-01	0.0061178	0.0061721	0.0057350	0.0059816	-5.338%	2,531,625	0.000%
2025-05-31	0.0062885	0.0064591	0.0055287	0.0063189	-0.656%	21,016,863	-5.338%
2025-05-30	0.0066595	0.0071907	0.0054456	0.0063606	-3.461%	26,475,441	-5.959%
2025-05-29	0.0050402	0.0069604	0.0049898	0.0065886	+29.904%	44,943,695	-9.213%
2025-05-28	0.0039630	0.0053086	0.0039477	0.0050719	+28.755%	16,872,554	+17.936%
2025-05-27	0.0049728	0.0051278	0.0038570	0.0039392	-22.001%	19,859,013	+51.848%
2025-05-26	0.0043398	0.0053561	0.0043390	0.0050503	+15.101%	33,104,327	+18.440%
2025-05-25	0.0038964	0.0044972	0.0033528	0.0043877	+7.153%	23,624,061	+36.327%
2025-05-24	0.0030256	0.0045759	0.0030256	0.0040948	+39.009%	24,119,623	+46.078%
2025-05-23	0.0027122	0.0030117	0.0025932	0.0029457	+4.483%	10,830,431	+103.062%
2025-05-22	0.0024739	0.0030683	0.0023321	0.0028193	+15.702%	16,548,257	+112.166%
2025-05-21	0.0019953	0.0024618	0.0019953	0.0024367	+21.289%	4,054,429	+145.480%
2025-05-20	0.0018874	0.0020502	0.0018874	0.0020090	+2.852%	3,466,511	+197.740%
2025-05-19	0.0019053	0.0019668	0.0018284	0.0019533	+6.499%	1,672,942	+206.230%
2025-05-18	0.0018154	0.0019078	0.0018023	0.0018341	+0.284%	1,343,160	+226.133%
2025-05-17	0.0018197	0.0019429	0.0017275	0.0018289	-3.524%	6,440,821	+227.060%
2025-05-16	0.0016817	0.0019617	0.0016817	0.0018957	+12.085%	3,187,476	+215.535%
2025-05-15	0.0016119	0.0017175	0.0016024	0.0016913	+5.200%	2,983,872	+253.669%
2025-05-14	0.0015715	0.0016077	0.0014911	0.0016077	+0.929%	2,836,415	+272.059%
2025-05-13	0.0015975	0.0016726	0.0015606	0.0015929	-6.701%	4,079,405	+275.516%
2025-05-12	0.0018057	0.0018057	0.0015149	0.0017073	-10.057%	7,620,833	+250.354%
2025-05-11	0.0018556	0.0019024	0.0017463	0.0018982	+5.956%	1,948,962	+215.120%
2025-05-10	0.0019728	0.0020871	0.0017915	0.0017915	-10.219%	5,682,458	+233.888%
2025-05-09	0.0019550	0.0020625	0.0018451	0.0019954	+12.817%	2,388,503	+199.769%
2025-05-08	0.0016390	0.0018310	0.0016390	0.0017687	-1.229%	1,199,031	+238.192%
2025-05-07	0.0019026	0.0019379	0.0017564	0.0017907	-7.222%	3,068,293	+234.037%
2025-05-06	0.0019425	0.0020643	0.0018364	0.0019301	-4.668%	3,585,270	+209.911%
2025-05-05	0.0020597	0.0021632	0.0017149	0.0020246	+1.013%	7,779,769	+195.446%
2025-05-04	0.0018512	0.0020811	0.0017227	0.0020043	+4.641%	5,530,629	+198.438%
2025-05-03	0.0015317	0.0019154	0.0015317	0.0019154	+30.708%	6,810,026	+212.290%
2025-05-02	0.0012826	0.0014823	0.0012825	0.0014654	+13.659%	2,135,765	+308.189%
2025-05-01	0.0013410	0.0014444	0.0012879	0.0012893	+3.993%	1,002,453	+363.942%
2025-04-30	0.0012174	0.0012398	0.0011200	0.0012398	+3.766%	1,552,448	+382.465%
2025-04-29	0.0014230	0.0014315	0.0011948	0.0011948	-9.656%	1,836,745	+400.636%
2025-04-28	0.0011654	0.0013857	0.0011574	0.0013225	+13.754%	4,939,704	+352.295%
2025-04-27	0.0010490	0.0012159	0.0010366	0.0011626	+16.283%	2,069,752	+414.502%
2025-04-26	0.0009821	0.0009998	0.0009521	0.0009998	+8.485%	1,241,998	+498.280%
2025-04-25	0.0009192	0.0009527	0.0009062	0.0009216	-3.467%	1,955,342	+549.045%
2025-04-24	0.0009240	0.0009742	0.0009114	0.0009547	+3.457%	4,077,188	+526.542%
2025-04-23	0.0007709	0.0009364	0.0007134	0.0009228	+19.503%	13,359,012	+548.201%
2025-04-22	0.0008771	0.0009091	0.0007709	0.0007722	-14.371%	10,460,911	+674.618%
2025-04-21	0.0009953	0.0009953	0.0009018	0.0009018	-8.391%	4,021,281	+563.296%
2025-04-20	0.0009896	0.0009896	0.0009844	0.0009844	-4.139%	79,492	+507.639%
2025-04-19	0.0010009	0.0010269	0.0010009	0.0010269	-0.898%	945,597	+482.491%
2025-04-18	0.0010675	0.0010675	0.0009332	0.0010362	-6.758%	3,016,078	+477.263%
2025-04-17	0.0009447	0.0011113	0.0009447	0.0011113	+20.375%	2,139,574	+438.252%
2025-04-16	0.0008625	0.0009232	0.0008625	0.0009232	+7.075%	342,860	+547.920%
2025-04-15	0.0008508	0.0008622	0.0008478	0.0008622	-10.467%	474,646	+593.760%
2025-04-13	0.0009253	0.0009630	0.0009119	0.0009630	-5.161%	1,255,601	+521.142%
2025-04-12	0.0009734	0.0010154	0.0009505	0.0010154	+7.302%	3,635,624	+489.088%
2025-04-11	0.0009068	0.0009739	0.0008985	0.0009463	+2.580%	5,836,314	+532.104%
2025-04-10	0.0008962	0.0009225	0.0008513	0.0009225	+2.148%	3,076,861	+548.412%
2025-04-09	0.0008607	0.0009127	0.0008054	0.0009031	+1.233%	13,246,353	+562.341%
2025-04-08	0.0009267	0.0009267	0.0008921	0.0008921	-9.266%	431,474	+570.508%
2025-04-06	0.0009501	0.0009957	0.0009450	0.0009832	+2.066%	533,817	+508.381%
2025-04-05	0.0009561	0.0009633	0.0009561	0.0009633	+0.743%	127,484	+520.949%
2025-04-04	0.0009622	0.0009622	0.0009329	0.0009562	+1.561%	1,925,200	+525.560%
2025-04-03	0.0009553	0.0009553	0.0009415	0.0009415	-4.629%	142,267	+535.327%
2025-04-02	0.0009855	0.0009872	0.0009760	0.0009872	-0.614%	750,444	+505.916%
2025-04-01	0.0009835	0.0009933	0.0009835	0.0009933	+2.434%	241,243	+502.195%
2025-03-31	0.0010159	0.0010159	0.0009425	0.0009697	-1.383%	5,427,829	+516.851%
2025-03-30	0.0009837	0.0010004	0.0009833	0.0009833	+0.882%	1,290,695	+508.319%
2025-03-29	0.0009936	0.0010044	0.0009735	0.0009747	-2.725%	3,643,792	+513.686%
2025-03-28	0.0021000	0.0021000	0.0009898	0.0010020	-0.615%	10,598,933	+496.966%
2025-03-27	0.0021000	0.0021000	0.0009827	0.0010082	+3.193%	3,255,121	+493.295%
2025-03-26	0.0009584	0.0010261	0.0009578	0.0009770	+1.973%	4,036,930	+512.242%
2025-03-25	0.0010053	0.0010217	0.0009558	0.0009581	-5.875%	3,359,224	+524.319%
2025-03-24	0.0012900	0.0012900	0.0009402	0.0010179	-22.298%	11,741,726	+487.641%
2025-03-23	0.0011508	0.0014272	0.0010411	0.0013100	+17.268%	13,048,182	+356.611%
2025-03-22	0.0012692	0.0012692	0.0010923	0.0011171	-13.664%	5,396,753	+435.458%
2025-03-21	0.0010522	0.0013239	0.0010491	0.0012939	0.000%	3,138,435	+362.292%

.dark-mode .BYYT9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYYT9j{ color: #333333; background-color: white; border: 2px solid #333333; }ZBCNUSDZBCN / United States dollarcrypto Composite

ZBCNUSD
ZBCN / United States dollar
crypto Composite