Dark

ZBCNUSD
ZBCN / United States dollar
crypto Composite

Real-time

Aug 11, 2026 5:48:00 AM EDT

0.0016766USD+0.449%(+0.0000075)122,9820

0.0016039Bid 0.0016537Ask 0.0000498Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.0016766	0.0016766	0.0016766	0.0016766	+0.449%	122,982	0.000%
2026-08-10	0.0017301	0.0017301	0.0016691	0.0016691	-3.347%	51,521	+0.449%
2026-08-08	0.0017269	0.0017269	0.0017269	0.0017269	-2.225%	64,482	-2.913%
2026-08-06	0.0017662	0.0017662	0.0017662	0.0017662	-0.970%	12,072	-5.073%
2026-08-05	0.0017993	0.0017993	0.0017835	0.0017835	-2.738%	12,084	-5.994%
2026-08-03	0.0018337	0.0018337	0.0018337	0.0018337	-0.494%	12,026	-8.567%
2026-08-02	0.0018761	0.0018761	0.0018428	0.0018428	-3.372%	15,845	-9.019%
2026-08-01	0.0017922	0.0019071	0.0017922	0.0019071	+4.636%	78,192	-12.086%
2026-07-31	0.0017395	0.0018226	0.0017395	0.0018226	-2.174%	67,169	-8.011%
2026-07-30	0.0019110	0.0019110	0.0018631	0.0018631	+2.650%	6,210	-10.010%
2026-07-29	0.0018150	0.0018150	0.0018150	0.0018150	+0.833%	33,057	-7.625%
2026-07-28	0.0018430	0.0018430	0.0017670	0.0018000	-3.059%	86,600,409	-6.856%
2026-07-27	0.0019600	0.0019660	0.0018280	0.0018568	-5.794%	66,686,059	-9.705%
2026-07-26	0.0018903	0.0019710	0.0018777	0.0019710	+4.969%	3,637	-14.937%
2026-07-25	0.0018849	0.0018849	0.0018777	0.0018777	-1.989%	33,190	-10.710%
2026-07-24	0.0019850	0.0019850	0.0019158	0.0019158	-1.288%	4,000	-12.486%
2026-07-23	0.0019569	0.0019830	0.0019404	0.0019408	-0.823%	14,195	-13.613%
2026-07-22	0.0019871	0.0019881	0.0019569	0.0019569	-4.322%	5,000	-14.324%
2026-07-21	0.0020114	0.0020453	0.0020114	0.0020453	-0.728%	4,485	-18.027%
2026-07-20	0.0020207	0.0020842	0.0020102	0.0020603	+4.082%	24,682	-18.624%
2026-07-19	0.0019629	0.0019795	0.0019617	0.0019795	+0.228%	4,000	-15.302%
2026-07-18	0.0020000	0.0020051	0.0019455	0.0019750	-2.131%	80,926	-15.109%
2026-07-17	0.0020865	0.0020865	0.0020180	0.0020180	-6.643%	4,000	-16.918%
2026-07-16	0.0021690	0.0021860	0.0020890	0.0021616	-1.116%	75,525,690	-22.437%
2026-07-15	0.0022050	0.0022230	0.0021140	0.0021860	-1.709%	97,782,287	-23.303%
2026-07-14	0.0021270	0.0022760	0.0020850	0.0022240	+5.228%	73,864,785	-24.613%
2026-07-13	0.0021530	0.0021890	0.0020660	0.0021135	-1.889%	114,493,803	-20.672%
2026-07-12	0.0021810	0.0022230	0.0021470	0.0021542	-4.096%	57,504,626	-22.171%
2026-07-11	0.0021890	0.0023090	0.0021680	0.0022462	+1.491%	67,785,754	-25.358%
2026-07-10	0.0021660	0.0022426	0.0021610	0.0022132	+0.445%	34,931,038	-24.245%
2026-07-09	0.0021930	0.0022410	0.0021510	0.0022034	+1.004%	58,893,876	-23.909%
2026-07-08	0.0021550	0.0023840	0.0021000	0.0021815	+0.944%	121,019,953	-23.145%
2026-07-07	0.0021770	0.0022900	0.0021080	0.0021611	-2.341%	85,108,441	-22.419%
2026-07-06	0.0022360	0.0023200	0.0021323	0.0022129	-0.521%	106,780,104	-24.235%
2026-07-05	0.0022800	0.0022910	0.0021940	0.0022245	-3.283%	52,284,208	-24.630%
2026-07-04	0.0023390	0.0023520	0.0022700	0.0023000	-1.785%	57,255,661	-27.104%
2026-07-03	0.0023360	0.0023700	0.0022900	0.0023418	-2.148%	49,002,494	-28.406%
2026-07-02	0.0021870	0.0024300	0.0021710	0.0023932	+8.153%	198,195,848	-29.943%
2026-07-01	0.0021990	0.0023120	0.0021191	0.0022128	-2.412%	247,455,353	-24.232%
2026-06-30	0.0022620	0.0022770	0.0021670	0.0022675	+0.332%	130,066,099	-26.060%
2026-06-29	0.0023020	0.0023280	0.0022410	0.0022600	-2.858%	65,582,139	-25.814%
2026-06-28	0.0023390	0.0023620	0.0022830	0.0023265	-0.449%	30,849,081	-27.935%
2026-06-27	0.0023930	0.0024050	0.0023250	0.0023370	-3.792%	45,203,864	-28.258%
2026-06-26	0.0023820	0.0024760	0.0023220	0.0024291	+3.502%	111,281,869	-30.979%
2026-06-25	0.0023600	0.0024340	0.0022560	0.0023469	+3.543%	165,225,359	-28.561%
2026-06-24	0.0024130	0.0024210	0.0022000	0.0022666	-5.000%	149,012,010	-26.030%
2026-06-23	0.0024300	0.0024430	0.0023150	0.0023859	-2.213%	99,880,478	-29.729%
2026-06-22	0.0024040	0.0024920	0.0023890	0.0024399	+0.772%	62,002,649	-31.284%
2026-06-21	0.0024950	0.0024990	0.0023940	0.0024212	-3.036%	65,327,779	-30.753%
2026-06-20	0.0025180	0.0025430	0.0024820	0.0024970	-0.649%	61,681,662	-32.855%
2026-06-19	0.0025530	0.0025530	0.0024730	0.0025133	-2.581%	67,243,205	-33.291%
2026-06-18	0.0025900	0.0026290	0.0024970	0.0025799	-0.348%	80,550,385	-35.013%
2026-06-17	0.0026850	0.0027110	0.0025560	0.0025889	-5.283%	99,622,407	-35.239%
2026-06-16	0.0027620	0.0028380	0.0026290	0.0027333	-1.492%	140,590,312	-38.660%
2026-06-15	0.0026740	0.0029020	0.0026430	0.0027747	+4.316%	194,390,902	-39.575%
2026-06-14	0.0026530	0.0027000	0.0025260	0.0026599	0.000%	75,418,945	-36.968%
2026-06-13	0.0025270	0.0026860	0.0025250	0.0026599	+5.330%	60,670,228	-36.968%
2026-06-12	0.0025133	0.0025276	0.0025133	0.0025253	-0.024%	5,644	-33.608%
2026-06-11	0.0025499	0.0026094	0.0025259	0.0025259	+0.501%	20,199	-33.624%
2026-06-10	0.0025160	0.0026599	0.0024962	0.0025133	-0.542%	3,391,244	-33.291%
2026-06-09	0.0025650	0.0025710	0.0023900	0.0025270	-2.304%	108,999,547	-33.653%
2026-06-08	0.0026990	0.0027110	0.0025490	0.0025866	-4.079%	59,917,044	-35.181%
2026-06-07	0.0026600	0.0028160	0.0025800	0.0026966	+2.794%	164,439,547	-37.825%
2026-06-06	0.0024050	0.0026780	0.0023370	0.0026233	+9.459%	141,291,914	-36.088%
2026-06-05	0.0024940	0.0025430	0.0022730	0.0023966	-2.838%	210,414,254	-30.043%
2026-06-04	0.0027260	0.0029000	0.0023650	0.0024666	-9.648%	246,944,945	-32.028%
2026-06-03	0.0026760	0.0028410	0.0026640	0.0027300	-2.497%	172,735,376	-38.586%
2026-06-02	0.0029100	0.0029300	0.0026610	0.0027999	-3.807%	123,431,870	-40.119%
2026-06-01	0.0030520	0.0030700	0.0028710	0.0029107	-2.717%	73,186,171	-42.399%
2026-05-31	0.0030180	0.0036250	0.0029200	0.0029920	-0.898%	132,600,151	-43.964%
2026-05-30	0.0030600	0.0033000	0.0029980	0.0030191	-0.834%	177,792,306	-44.467%
2026-05-29	0.0028410	0.0031900	0.0027570	0.0030445	+7.155%	240,909,922	-44.930%
2026-05-28	0.0028620	0.0029510	0.0026910	0.0028412	-0.570%	215,700,348	-40.990%
2026-05-27	0.0028450	0.0031060	0.0028220	0.0028575	0.000%	207,467,931	-41.326%
2026-05-26	0.0029712	0.0029712	0.0028412	0.0028575	-4.351%	691,421	-41.326%
2026-05-25	0.0029550	0.0030200	0.0029225	0.0029875	+1.661%	225,529	-43.879%
2026-05-24	0.0030322	0.0030322	0.0029062	0.0029387	-3.370%	545,534	-42.948%
2026-05-23	0.0029018	0.0030900	0.0028214	0.0030412	+4.883%	774,776	-44.870%
2026-05-22	0.0030913	0.0031314	0.0028996	0.0028996	-6.504%	406,691	-42.178%
2026-05-21	0.0030388	0.0031870	0.0029662	0.0031013	+2.924%	691,393	-45.939%
2026-05-20	0.0028470	0.0031129	0.0028470	0.0030132	+4.397%	444,573	-44.358%
2026-05-19	0.0029353	0.0030524	0.0028863	0.0028863	-2.733%	39,717	-41.912%
2026-05-18	0.0030290	0.0030520	0.0029270	0.0029674	-4.182%	51,109,786	-43.499%
2026-05-17	0.0031820	0.0032340	0.0030100	0.0030969	-4.067%	135,045,119	-45.862%
2026-05-16	0.0034380	0.0034460	0.0031680	0.0032282	-10.126%	120,843,982	-48.064%
2026-05-15	0.0035380	0.0036780	0.0033750	0.0035919	+0.630%	92,492,705	-53.323%
2026-05-14	0.0033880	0.0036610	0.0033573	0.0035694	+5.485%	36,093	-53.029%
2026-05-13	0.0034641	0.0034641	0.0033747	0.0033838	-3.267%	16,141	-50.452%
2026-05-12	0.0036385	0.0036385	0.0034981	0.0034981	-4.653%	10,686	-52.071%
2026-05-11	0.0034746	0.0037859	0.0034746	0.0036688	+4.916%	59,483	-54.301%
2026-05-10	0.0034660	0.0035999	0.0033784	0.0034969	+0.877%	426,844	-52.055%
2026-05-09	0.0032814	0.0034665	0.0032814	0.0034665	+6.553%	8,278	-51.634%
2026-05-08	0.0032753	0.0032753	0.0031376	0.0032533	-2.840%	47,836	-48.465%
2026-05-07	0.0033395	0.0033484	0.0033395	0.0033484	+3.123%	4,000	-49.928%
2026-05-06	0.0032830	0.0033450	0.0032470	0.0032470	-0.627%	26,087,158	-48.365%
2026-05-05	0.0033730	0.0034650	0.0032280	0.0032675	-4.210%	190,276,025	-48.689%
2026-05-04	0.0034670	0.0035789	0.0033540	0.0034111	-1.921%	121,224,104	-50.849%
2026-05-03	0.0034005	0.0035999	0.0033727	0.0034779	+8.033%	330,224	-51.793%
2026-05-02	0.0031668	0.0032723	0.0031071	0.0032193	+0.509%	106,370	-47.920%
2026-05-01	0.0034285	0.0034285	0.0030560	0.0032030	-2.928%	69,693	-47.655%
2026-04-30	0.0032996	0.0032996	0.0032996	0.0032996	-3.456%	1,000	-49.188%
2026-04-29	0.0032810	0.0036520	0.0032810	0.0034177	+0.571%	72,418	-50.944%
2026-04-28	0.0037875	0.0038283	0.0033835	0.0033983	-7.970%	207,101	-50.664%
2026-04-27	0.0038311	0.0040307	0.0035864	0.0036926	-0.092%	1,258,037	-54.596%
2026-04-26	0.0033008	0.0037281	0.0032987	0.0036960	+6.565%	223,793	-54.637%
2026-04-25	0.0035679	0.0037143	0.0033660	0.0034683	-3.136%	435,961	-51.659%
2026-04-24	0.0033450	0.0037957	0.0032480	0.0035806	+4.619%	32,266,826	-53.175%
2026-04-23	0.0029940	0.0034700	0.0028220	0.0034225	+14.799%	314,244,283	-51.012%
2026-04-22	0.0026670	0.0029980	0.0026600	0.0029813	+11.576%	127,092,951	-43.763%
2026-04-21	0.0027590	0.0027670	0.0026210	0.0026720	-2.510%	163,584,517	-37.253%
2026-04-20	0.0027074	0.0027408	0.0026822	0.0027408	+2.093%	21,381	-38.828%
2026-04-19	0.0026730	0.0026846	0.0026351	0.0026846	+0.434%	90,117	-37.547%
2026-04-18	0.0027714	0.0027714	0.0026730	0.0026730	-3.191%	106,848	-37.276%
2026-04-17	0.0028792	0.0029374	0.0027540	0.0027611	+1.024%	347,747	-39.278%
2026-04-16	0.0026841	0.0028470	0.0026841	0.0027331	+3.810%	238,235	-38.656%
2026-04-15	0.0026085	0.0026543	0.0026085	0.0026328	+1.480%	102,336	-36.319%
2026-04-14	0.0026562	0.0026562	0.0025944	0.0025944	-1.166%	115,025	-35.376%
2026-04-13	0.0025779	0.0026875	0.0025523	0.0026250	+2.439%	96,244	-36.130%
2026-04-12	0.0025710	0.0026520	0.0025340	0.0025625	-1.203%	101,090,196	-34.572%
2026-04-11	0.0026320	0.0026440	0.0025380	0.0025937	-2.353%	63,611,860	-35.359%
2026-04-10	0.0026950	0.0027490	0.0025610	0.0026562	-1.165%	169,104,198	-36.880%
2026-04-09	0.0025312	0.0027566	0.0025312	0.0026875	+4.878%	299,415	-37.615%
2026-04-08	0.0026875	0.0027187	0.0025312	0.0025625	-5.586%	34,325	-34.572%
2026-04-07	0.0025312	0.0028207	0.0024687	0.0027141	+8.768%	527,936	-38.226%
2026-04-06	0.0026875	0.0027220	0.0024953	0.0024953	-7.152%	238,108	-32.810%
2026-04-05	0.0028125	0.0028125	0.0026562	0.0026875	-5.493%	287,636	-37.615%
2026-04-04	0.0024769	0.0029375	0.0024769	0.0028437	+13.698%	899,990	-41.042%
2026-04-03	0.0024307	0.0025011	0.0024076	0.0025011	+3.884%	47,599	-32.965%
2026-04-02	0.0023990	0.0024710	0.0023153	0.0024076	-0.763%	79,235,027	-30.362%
2026-04-01	0.0023250	0.0024490	0.0023100	0.0024261	+4.786%	161,529,616	-30.893%
2026-03-31	0.0022710	0.0023830	0.0022580	0.0023153	+2.032%	121,768,121	-27.586%
2026-03-30	0.0023020	0.0024860	0.0022570	0.0022692	-1.008%	135,082,601	-26.115%
2026-03-29	0.0022923	0.0022929	0.0022461	0.0022923	-0.993%	124,800	-26.859%
2026-03-28	0.0022461	0.0023153	0.0022441	0.0023153	+4.166%	104,507	-27.586%
2026-03-27	0.0022692	0.0023153	0.0022222	0.0022227	-3.036%	506,926	-24.569%
2026-03-26	0.0023846	0.0024076	0.0022923	0.0022923	-4.789%	328,157	-26.859%
2026-03-25	0.0023384	0.0024076	0.0023153	0.0024076	+3.987%	166,684	-30.362%
2026-03-24	0.0024719	0.0024857	0.0023153	0.0023153	-6.524%	778,939	-27.586%
2026-03-23	0.0022923	0.0025000	0.0022461	0.0024769	+9.153%	56,558	-32.311%
2026-03-22	0.0024769	0.0024769	0.0022692	0.0022692	-11.418%	254,933	-26.115%
2026-03-21	0.0027220	0.0027280	0.0024110	0.0025617	-4.024%	118,905,552	-34.551%
2026-03-20	0.0023500	0.0030000	0.0022790	0.0026691	+14.142%	628,405,367	-37.185%
2026-03-19	0.0021060	0.0024000	0.0020500	0.0023384	+11.194%	401,554,934	-28.301%
2026-03-18	0.0020120	0.0021380	0.0020060	0.0021030	+3.560%	150,061,642	-20.276%
2026-03-17	0.0020350	0.0020730	0.0020000	0.0020307	-0.568%	126,423,570	-17.437%
2026-03-16	0.0020560	0.0020790	0.0020010	0.0020423	+0.571%	82,080,432	-17.906%
2026-03-15	0.0020130	0.0020670	0.0019760	0.0020307	+1.728%	84,091,348	-17.437%
2026-03-14	0.0020140	0.0020330	0.0019950	0.0019962	-0.696%	64,248,535	-16.010%
2026-03-13	0.0020150	0.0020900	0.0019920	0.0020102	-0.750%	107,749,147	-16.595%
2026-03-12	0.0020240	0.0020430	0.0019800	0.0020254	-0.261%	116,960,930	-17.221%
2026-03-11	0.0020000	0.0020530	0.0019897	0.0020307	+1.020%	62,862,054	-17.437%
2026-03-10	0.0020550	0.0020910	0.0019897	0.0020102	-2.969%	95,629,823	-16.595%
2026-03-09	0.0019580	0.0021050	0.0019220	0.0020717	+7.442%	81,486,668	-19.071%
2026-03-08	0.0020240	0.0020350	0.0019076	0.0019282	-4.213%	103,817,122	-13.048%
2026-03-07	0.0020710	0.0020860	0.0019890	0.0020130	-2.833%	178,676,547	-16.711%
2026-03-06	0.0021200	0.0021610	0.0020370	0.0020717	-2.559%	135,246,339	-19.071%
2026-03-05	0.0021910	0.0022750	0.0020820	0.0021261	-2.217%	131,065,609	-21.142%
2026-03-04	0.0020230	0.0022760	0.0020030	0.0021743	+7.209%	247,985,272	-22.890%
2026-03-03	0.0020512	0.0021137	0.0019897	0.0020281	-1.929%	286,724	-17.331%
2026-03-02	0.0020162	0.0021520	0.0019210	0.0020680	+3.878%	1,403,440	-18.926%
2026-03-01	0.0020680	0.0021520	0.0019908	0.0019908	-3.951%	455,846	-15.783%
2026-02-28	0.0020093	0.0021240	0.0019991	0.0020727	+2.848%	441,281	-19.110%
2026-02-27	0.0020635	0.0021341	0.0020153	0.0020153	-2.525%	147,775	-16.806%
2026-02-26	0.0021701	0.0022199	0.0020500	0.0020675	-4.287%	512,370	-18.907%
2026-02-25	0.0020997	0.0022685	0.0020741	0.0021601	+1.892%	802,725	-22.383%
2026-02-24	0.0020190	0.0021547	0.0019700	0.0021200	+4.919%	44,940,539	-20.915%
2026-02-23	0.0020970	0.0021080	0.0020000	0.0020206	-3.191%	96,628,758	-17.025%
2026-02-22	0.0021510	0.0021750	0.0020390	0.0020872	-3.335%	96,069,535	-19.672%
2026-02-21	0.0021260	0.0022400	0.0021050	0.0021592	+0.204%	187,757,869	-22.351%
2026-02-20	0.0020847	0.0021600	0.0020609	0.0021548	+4.440%	96,744	-22.192%
2026-02-19	0.0020892	0.0021434	0.0019891	0.0020632	+1.726%	502,321	-18.738%
2026-02-18	0.0020211	0.0022502	0.0020175	0.0020282	+0.560%	483,228	-17.336%
2026-02-17	0.0020569	0.0020784	0.0020000	0.0020169	-1.316%	306,983	-16.872%
2026-02-16	0.0020394	0.0020562	0.0020259	0.0020438	+0.265%	22,541	-17.967%
2026-02-15	0.0021141	0.0021926	0.0020384	0.0020384	-8.387%	177,878	-17.749%
2026-02-14	0.0021856	0.0022298	0.0021856	0.0022250	+3.841%	96,900	-24.647%
2026-02-13	0.0020170	0.0022400	0.0019730	0.0021427	+9.160%	13,489,557	-21.753%
2026-02-12	0.0019510	0.0020360	0.0019150	0.0019629	-0.864%	113,473,473	-14.586%
2026-02-11	0.0020590	0.0020640	0.0018690	0.0019800	-3.790%	156,300,161	-15.323%
2026-02-10	0.0021820	0.0022160	0.0019650	0.0020580	-8.537%	142,599,018	-18.533%
2026-02-09	0.0022374	0.0022510	0.0021374	0.0022501	-4.373%	141,793	-25.488%
2026-02-08	0.0022968	0.0023624	0.0022865	0.0023530	+0.470%	59,772	-28.746%
2026-02-07	0.0023158	0.0023420	0.0023058	0.0023420	+3.610%	104,146	-28.412%
2026-02-06	0.0015500	0.0023668	0.0015329	0.0022604	+37.094%	137,541	-25.827%
2026-02-05	0.0017894	0.0017894	0.0016488	0.0016488	-14.058%	258,770	+1.686%
2026-02-04	0.0020305	0.0020644	0.0018422	0.0019185	-5.483%	485,196	-12.609%
2026-02-03	0.0022064	0.0022462	0.0020160	0.0020298	-8.382%	2,048,550	-17.401%
2026-02-02	0.0022520	0.0023446	0.0021190	0.0022155	-5.280%	16,119,931	-24.324%
2026-02-01	0.0023400	0.0024410	0.0022430	0.0023390	+3.532%	94,146,607	-28.320%
2026-01-31	0.0025640	0.0026220	0.0021480	0.0022592	-11.678%	157,494,170	-25.788%
2026-01-30	0.0026940	0.0026940	0.0025080	0.0025579	-5.052%	115,762,679	-34.454%
2026-01-29	0.0028240	0.0028520	0.0025490	0.0026940	-2.898%	132,679,146	-37.765%
2026-01-28	0.0027637	0.0027886	0.0027637	0.0027744	+0.759%	5,000	-39.569%
2026-01-27	0.0028679	0.0028679	0.0027535	0.0027535	-0.793%	41,733	-39.110%
2026-01-26	0.0027755	0.0027755	0.0027755	0.0027755	+1.218%	1,000	-39.593%
2026-01-25	0.0029030	0.0029030	0.0027421	0.0027421	-5.614%	131,579	-38.857%
2026-01-24	0.0029503	0.0029503	0.0029052	0.0029052	0.000%	16,140	-42.290%
2026-01-23	0.0029423	0.0029423	0.0029052	0.0029052	-1.825%	76,000	-42.290%
2026-01-22	0.0029450	0.0030360	0.0029190	0.0029592	-1.838%	11,574,055	-43.343%
2026-01-21	0.0028290	0.0030720	0.0027650	0.0030146	-2.642%	264,126,030	-44.384%
2026-01-20	0.0033240	0.0034190	0.0027840	0.0030964	-7.352%	279,464,650	-45.853%
2026-01-19	0.0032360	0.0034280	0.0030100	0.0033421	-3.838%	106,302,976	-49.834%
2026-01-18	0.0031913	0.0034755	0.0031913	0.0034755	+4.580%	168,205	-51.759%
2026-01-17	0.0033629	0.0035235	0.0031878	0.0033233	-0.565%	255,337	-49.550%
2026-01-16	0.0030963	0.0034240	0.0029782	0.0033422	+17.530%	615,688	-49.835%
2026-01-15	0.0028466	0.0028466	0.0028297	0.0028437	-3.397%	10,455	-41.042%
2026-01-14	0.0029494	0.0029494	0.0029326	0.0029437	+4.139%	179,258	-43.044%
2026-01-13	0.0028130	0.0028267	0.0027937	0.0028267	+2.124%	62,638	-40.687%
2026-01-12	0.0028906	0.0028906	0.0027679	0.0027679	-3.200%	112,420	-39.427%
2026-01-11	0.0029360	0.0029840	0.0028594	0.0028594	-2.907%	75,611,564	-41.365%
2026-01-10	0.0030430	0.0031770	0.0029280	0.0029450	-2.396%	58,932,462	-43.070%
2026-01-09	0.0029160	0.0032290	0.0028880	0.0030173	+1.719%	115,159,342	-44.434%
2026-01-08	0.0028620	0.0030000	0.0025500	0.0029663	+4.278%	162,168,175	-43.478%
2026-01-07	0.0030240	0.0030750	0.0028330	0.0028446	-4.544%	64,821,349	-41.060%
2026-01-06	0.0031207	0.0032024	0.0029800	0.0029800	-4.484%	40,328	-43.738%
2026-01-05	0.0026851	0.0031199	0.0026851	0.0031199	+14.757%	781,913	-46.261%
2026-01-04	0.0025960	0.0027187	0.0025960	0.0027187	+7.509%	772,258	-38.331%
2026-01-03	0.0025299	0.0025368	0.0025260	0.0025288	+0.111%	1,345,895	-33.700%
2026-01-02	0.0024901	0.0025260	0.0024901	0.0025260	-0.500%	1,501,153	-33.626%
2026-01-01	0.0024273	0.0025387	0.0024026	0.0025387	+6.605%	4,000	-33.958%
2025-12-31	0.0023900	0.0024410	0.0023000	0.0023814	-3.037%	46,601,155	-29.596%
2025-12-30	0.0024090	0.0025410	0.0022700	0.0024560	+3.363%	107,661,510	-31.735%
2025-12-29	0.0024590	0.0025660	0.0023100	0.0023761	-4.066%	196,706,336	-29.439%
2025-12-28	0.0025970	0.0026070	0.0023680	0.0024768	-4.819%	249,799,806	-32.308%
2025-12-27	0.0026530	0.0026740	0.0025790	0.0026022	-3.361%	23,749,116	-35.570%
2025-12-26	0.0027130	0.0027700	0.0026280	0.0026927	-0.876%	52,954,601	-37.735%
2025-12-25	0.0027450	0.0027700	0.0026720	0.0027165	+0.306%	26,410,142	-38.281%
2025-12-24	0.0028300	0.0028610	0.0026440	0.0027082	-4.516%	45,217,853	-38.092%
2025-12-23	0.0029040	0.0031040	0.0027710	0.0028363	-1.997%	71,259,073	-40.888%
2025-12-22	0.0028340	0.0030160	0.0027670	0.0028941	+2.529%	67,734,225	-42.068%
2025-12-21	0.0029300	0.0029620	0.0027720	0.0028227	-4.783%	62,230,662	-40.603%
2025-12-20	0.0027340	0.0032350	0.0027340	0.0029645	+9.081%	176,488,775	-43.444%
2025-12-19	0.0023970	0.0027670	0.0023590	0.0027177	+13.498%	120,536,224	-38.308%
2025-12-18	0.0023770	0.0025670	0.0023110	0.0023945	-0.329%	69,543,342	-29.981%
2025-12-17	0.0025260	0.0026220	0.0023520	0.0024024	-4.667%	70,087,820	-30.211%
2025-12-16	0.0025230	0.0027650	0.0023200	0.0025200	-0.474%	72,281,823	-33.468%
2025-12-15	0.0025210	0.0027200	0.0024200	0.0025320	+0.872%	87,159,423	-33.784%
2025-12-14	0.0027230	0.0027730	0.0024350	0.0025101	-7.778%	77,161,711	-33.206%
2025-12-13	0.0027350	0.0029250	0.0026850	0.0027218	-0.997%	38,688,299	-38.401%
2025-12-12	0.0028290	0.0029810	0.0027120	0.0027492	-3.173%	52,186,400	-39.015%
2025-12-11	0.0028980	0.0029160	0.0027500	0.0028393	-2.880%	59,723,571	-40.950%
2025-12-10	0.0029340	0.0030000	0.0028505	0.0029235	-3.718%	61,647,374	-42.651%
2025-12-09	0.0028320	0.0032024	0.0027900	0.0030364	+6.863%	54,607,797	-44.783%
2025-12-08	0.0027670	0.0028650	0.0027290	0.0028414	+1.435%	41,058,083	-40.994%
2025-12-07	0.0028040	0.0028760	0.0027450	0.0028012	-0.320%	50,263,569	-40.147%
2025-12-06	0.0027810	0.0028940	0.0027509	0.0028102	+0.282%	27,034,974	-40.339%
2025-12-05	0.0028490	0.0029380	0.0027500	0.0028023	-3.562%	48,182,448	-40.171%
2025-12-04	0.0030140	0.0030970	0.0028310	0.0029058	-5.342%	42,767,688	-42.302%
2025-12-03	0.0029650	0.0031360	0.0028000	0.0030698	+3.709%	48,916,472	-45.384%
2025-12-02	0.0028120	0.0030720	0.0027304	0.0029600	+5.673%	58,335,031	-43.358%
2025-12-01	0.0029330	0.0029530	0.0027280	0.0028011	-5.912%	77,481,499	-40.145%
2025-11-30	0.0030440	0.0030970	0.0029220	0.0029771	-2.950%	49,210,126	-43.683%
2025-11-29	0.0030990	0.0031140	0.0029580	0.0030676	+0.007%	40,938,275	-45.345%
2025-11-28	0.0031250	0.0032940	0.0029986	0.0030674	-3.937%	99,841,796	-45.341%
2025-11-27	0.0032730	0.0032930	0.0030990	0.0031931	-2.771%	53,710,927	-47.493%
2025-11-26	0.0033850	0.0035040	0.0032340	0.0032841	-5.943%	60,999,059	-48.948%
2025-11-25	0.0033870	0.0036175	0.0031550	0.0034916	+3.094%	111,682,371	-51.982%
2025-11-24	0.0030600	0.0034970	0.0030000	0.0033868	+8.886%	158,438,905	-50.496%
2025-11-23	0.0030980	0.0032500	0.0029500	0.0031104	-1.323%	73,261,997	-46.097%
2025-11-22	0.0024670	0.0033030	0.0024670	0.0031521	+36.715%	186,867,254	-46.810%
2025-11-21	0.0024910	0.0026090	0.0021730	0.0023056	-8.844%	169,647,412	-27.281%
2025-11-20	0.0026700	0.0027780	0.0023890	0.0025293	-4.677%	177,082,189	-33.713%
2025-11-19	0.0029130	0.0029520	0.0025860	0.0026534	-9.748%	165,178,559	-36.813%
2025-11-18	0.0029590	0.0029830	0.0027000	0.0029400	-1.233%	81,108,865	-42.973%
2025-11-17	0.0029170	0.0030580	0.0028910	0.0029767	+1.056%	59,627,746	-43.676%
2025-11-16	0.0030260	0.0030357	0.0029131	0.0029456	-3.296%	382,579	-43.081%
2025-11-15	0.0031907	0.0032544	0.0030460	0.0030460	-5.924%	483,599	-44.957%
2025-11-14	0.0032623	0.0033010	0.0030903	0.0032378	-1.190%	1,808,583	-48.218%
2025-11-13	0.0033678	0.0033705	0.0030949	0.0032768	-3.765%	463,254	-48.834%
2025-11-12	0.0035614	0.0035624	0.0033651	0.0034050	-2.352%	756,480	-50.761%
2025-11-11	0.0036545	0.0037895	0.0034870	0.0034870	-3.479%	1,518,010	-51.919%
2025-11-10	0.0034590	0.0036740	0.0033142	0.0036127	+16.112%	36,118,447	-53.591%
2025-11-09	0.0030220	0.0032240	0.0029760	0.0031114	+1.630%	40,882,072	-46.114%
2025-11-08	0.0032220	0.0032420	0.0029900	0.0030615	-4.706%	71,250,679	-45.236%
2025-11-07	0.0030730	0.0033900	0.0029130	0.0032127	+6.026%	87,621,576	-47.813%
2025-11-06	0.0033410	0.0033730	0.0030120	0.0030301	-9.963%	59,024,999	-44.668%
2025-11-05	0.0031030	0.0036220	0.0028910	0.0033654	+9.787%	120,126,663	-50.181%
2025-11-04	0.0031020	0.0032590	0.0027500	0.0030654	-1.123%	110,958,388	-45.306%
2025-11-03	0.0035540	0.0036090	0.0029410	0.0031002	-12.631%	110,445,347	-45.920%
2025-11-02	0.0036250	0.0037900	0.0034830	0.0035484	-2.837%	31,134,436	-52.751%
2025-11-01	0.0038010	0.0038320	0.0035980	0.0036520	-5.628%	21,462,823	-54.091%
2025-10-31	0.0036240	0.0040630	0.0035887	0.0038698	+8.204%	31,801,308	-56.675%
2025-10-30	0.0038000	0.0038790	0.0035190	0.0035764	-6.313%	48,120,265	-53.120%
2025-10-29	0.0037880	0.0038760	0.0035790	0.0038174	+0.598%	44,066,141	-56.080%
2025-10-28	0.0038469	0.0039356	0.0036626	0.0037947	-0.389%	1,348,271	-55.817%
2025-10-27	0.0041078	0.0041078	0.0037001	0.0038095	-6.721%	1,028,403	-55.989%
2025-10-26	0.0038800	0.0041076	0.0038412	0.0040840	+5.874%	1,145,613	-58.947%
2025-10-25	0.0038787	0.0039749	0.0038336	0.0038574	+0.166%	1,568,658	-56.535%
2025-10-24	0.0037013	0.0038800	0.0035963	0.0038510	+5.478%	1,264,099	-56.463%
2025-10-23	0.0036579	0.0037083	0.0032855	0.0036510	+2.283%	1,364,454	-54.078%
2025-10-22	0.0036470	0.0037335	0.0035500	0.0035695	-4.559%	1,703,802	-53.030%
2025-10-21	0.0037790	0.0038607	0.0035740	0.0037400	-3.910%	9,741,782	-55.171%
2025-10-20	0.0039930	0.0041100	0.0037370	0.0038922	-3.697%	33,116,345	-56.924%
2025-10-19	0.0038990	0.0041910	0.0036979	0.0040416	+4.491%	27,192,978	-58.516%
2025-10-18	0.0039200	0.0039550	0.0036610	0.0038679	-1.538%	50,853,315	-56.653%
2025-10-17	0.0039980	0.0040840	0.0036400	0.0039283	-3.916%	41,706,908	-57.320%
2025-10-16	0.0042370	0.0045880	0.0038030	0.0040884	-2.543%	47,085,623	-58.991%
2025-10-15	0.0047603	0.0049475	0.0041776	0.0041951	-6.910%	3,656,465	-60.034%
2025-10-14	0.0042372	0.0045065	0.0038360	0.0045065	+6.989%	2,362,734	-62.796%
2025-10-13	0.0044805	0.0044805	0.0040150	0.0042121	-4.098%	2,712,338	-60.196%
2025-10-12	0.0037392	0.0043921	0.0037244	0.0043921	+1.376%	2,959,695	-61.827%
2025-10-11	0.0040319	0.0046145	0.0038034	0.0043325	+5.391%	7,367,748	-61.302%
2025-10-10	0.0050622	0.0052571	0.0027130	0.0041109	-18.152%	8,556,516	-59.216%
2025-10-09	0.0045532	0.0051118	0.0045479	0.0050226	+11.119%	2,852,672	-66.619%
2025-10-08	0.0046486	0.0046486	0.0044675	0.0045200	-2.886%	589,563	-62.907%
2025-10-07	0.0049756	0.0049756	0.0045683	0.0046543	-5.778%	1,870,956	-63.977%
2025-10-06	0.0049170	0.0053307	0.0047652	0.0049397	-1.533%	2,506,372	-66.059%
2025-10-05	0.0044551	0.0050166	0.0043156	0.0050166	+14.786%	2,123,426	-66.579%
2025-10-04	0.0042653	0.0043814	0.0041274	0.0043704	+2.683%	1,915,936	-61.637%
2025-10-03	0.0040583	0.0043113	0.0040388	0.0042562	+6.079%	891,310	-60.608%
2025-10-02	0.0040650	0.0041365	0.0040123	0.0040123	-3.185%	636,054	-58.213%
2025-10-01	0.0039429	0.0044727	0.0039429	0.0041443	+4.649%	1,630,266	-59.544%
2025-09-30	0.0037779	0.0040366	0.0037779	0.0039602	+0.551%	600,566	-57.664%
2025-09-29	0.0037694	0.0039385	0.0037073	0.0039385	+3.549%	386,462	-57.430%
2025-09-28	0.0037264	0.0038035	0.0037258	0.0038035	+1.486%	465,928	-55.920%
2025-09-27	0.0039123	0.0039123	0.0036993	0.0037478	-3.080%	638,214	-55.264%
2025-09-26	0.0038326	0.0039488	0.0037644	0.0038669	+4.215%	671,950	-56.642%
2025-09-25	0.0038552	0.0039055	0.0036404	0.0037105	-6.056%	2,645,716	-54.815%
2025-09-24	0.0039893	0.0041304	0.0039111	0.0039497	-2.221%	1,580,419	-57.551%
2025-09-23	0.0043375	0.0048650	0.0040012	0.0040394	-4.877%	3,232,487	-58.494%
2025-09-22	0.0038130	0.0044525	0.0036867	0.0042465	+8.715%	3,547,305	-60.518%
2025-09-21	0.0040172	0.0040323	0.0038270	0.0039061	-0.724%	1,501,568	-57.077%
2025-09-20	0.0040525	0.0040912	0.0039346	0.0039346	-2.981%	413,545	-57.388%
2025-09-19	0.0042249	0.0042249	0.0040176	0.0040555	-4.419%	1,428,206	-58.659%
2025-09-18	0.0041523	0.0042430	0.0040995	0.0042430	+0.272%	703,942	-60.486%
2025-09-17	0.0043798	0.0043798	0.0040956	0.0042315	-3.468%	570,931	-60.378%
2025-09-16	0.0041725	0.0044476	0.0041725	0.0043835	+4.853%	2,318,054	-61.752%
2025-09-15	0.0041629	0.0042416	0.0039044	0.0041806	-0.127%	2,081,768	-59.896%
2025-09-14	0.0042536	0.0042536	0.0040255	0.0041859	-0.963%	393,946	-59.946%
2025-09-13	0.0044011	0.0044011	0.0042200	0.0042266	-3.971%	706,007	-60.332%
2025-09-12	0.0044085	0.0045677	0.0043685	0.0044014	+0.356%	1,719,995	-61.908%
2025-09-11	0.0042187	0.0043877	0.0041402	0.0043858	+4.588%	560,668	-61.772%
2025-09-10	0.0039765	0.0043138	0.0039630	0.0041934	+5.843%	179,943	-60.018%
2025-09-09	0.0042069	0.0043754	0.0039586	0.0039619	-2.899%	2,464,316	-57.682%
2025-09-08	0.0038042	0.0042071	0.0038011	0.0040802	+5.899%	1,750,654	-58.909%
2025-09-07	0.0037477	0.0038860	0.0037174	0.0038529	+2.397%	1,781,278	-56.485%
2025-09-06	0.0038781	0.0038938	0.0037554	0.0037627	-4.013%	2,488,693	-55.442%
2025-09-05	0.0039492	0.0040109	0.0038844	0.0039200	+0.304%	660,267	-57.230%
2025-09-04	0.0040621	0.0040826	0.0039081	0.0039081	-6.525%	2,613,879	-57.099%
2025-09-03	0.0039717	0.0042888	0.0039379	0.0041809	+4.520%	2,395,888	-59.899%
2025-09-02	0.0039285	0.0040815	0.0038232	0.0040001	+10.390%	3,522,926	-58.086%
2025-09-01	0.0038645	0.0038645	0.0035785	0.0036236	-5.988%	4,556,057	-53.731%
2025-08-31	0.0039445	0.0039603	0.0038544	0.0038544	-3.796%	785,339	-56.502%
2025-08-30	0.0042427	0.0042427	0.0038730	0.0040065	-5.825%	4,676,395	-58.153%
2025-08-29	0.0041678	0.0042543	0.0039915	0.0042543	+3.107%	4,556,880	-60.590%
2025-08-28	0.0042776	0.0043549	0.0040816	0.0041261	-6.189%	1,345,274	-59.366%
2025-08-27	0.0045152	0.0045413	0.0043824	0.0043983	-3.936%	1,836,785	-61.881%
2025-08-26	0.0046101	0.0046823	0.0045399	0.0045785	-1.093%	568,575	-63.381%
2025-08-25	0.0049607	0.0051985	0.0045450	0.0046291	-8.860%	1,999,913	-63.781%
2025-08-24	0.0048181	0.0053183	0.0047262	0.0050791	+5.476%	1,659,599	-66.990%
2025-08-23	0.0051370	0.0051370	0.0047934	0.0048154	-3.385%	4,844,099	-65.183%
2025-08-22	0.0045501	0.0049923	0.0043101	0.0049841	+10.256%	2,830,000	-66.361%
2025-08-21	0.0046662	0.0046662	0.0044501	0.0045205	-4.133%	799,142	-62.911%
2025-08-20	0.0042830	0.0047154	0.0042735	0.0047154	+12.456%	1,487,051	-64.444%
2025-08-19	0.0043990	0.0043990	0.0040962	0.0041931	-6.087%	2,513,539	-60.015%
2025-08-18	0.0045487	0.0045589	0.0043589	0.0044649	-2.319%	1,865,781	-62.449%
2025-08-17	0.0046897	0.0046996	0.0045418	0.0045709	-3.081%	797,638	-63.320%
2025-08-16	0.0046635	0.0050607	0.0046071	0.0047162	+2.319%	3,638,660	-64.450%
2025-08-15	0.0046635	0.0050607	0.0046093	0.0046093	+0.794%	6,851,186	-63.626%
2025-08-14	0.0048612	0.0048865	0.0045029	0.0045730	-5.919%	5,334,545	-63.337%
2025-08-13	0.0050019	0.0050019	0.0047580	0.0048607	-2.823%	2,259,831	-65.507%
2025-08-12	0.0049100	0.0052500	0.0048297	0.0050019	+3.392%	3,978,118	-66.481%
2025-08-11	0.0051628	0.0051628	0.0047500	0.0048378	-7.363%	11,625,828	-65.344%
2025-08-10	0.0052639	0.0053361	0.0051250	0.0052223	-1.711%	5,608,806	-67.895%
2025-08-09	0.0056464	0.0058160	0.0052953	0.0053132	-6.786%	2,554,881	-68.445%
2025-08-08	0.0052856	0.0057000	0.0051187	0.0057000	+8.949%	3,018,456	-70.586%
2025-08-07	0.0058854	0.0060699	0.0051888	0.0052318	-10.600%	5,217,096	-67.954%
2025-08-06	0.0054351	0.0058727	0.0052321	0.0058521	+8.358%	5,038,816	-71.350%
2025-08-05	0.0050460	0.0054456	0.0049489	0.0054007	+4.150%	2,331,928	-68.956%
2025-08-04	0.0053563	0.0054456	0.0050768	0.0051855	-2.620%	4,299,156	-67.668%

.dark-mode .g8T2BW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8T2BW{ color: #333333; background-color: white; border: 2px solid #333333; }ZBCNUSDZBCN / United States dollarcrypto Composite

ZBCNUSD
ZBCN / United States dollar
crypto Composite