ZBG Token Price Chart - CurrencyBeacon

ZT Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2020-04-17	$0.053042	$0.0551495	$0.048375	$0.051599	$1.51M
2020-04-16	$0.0520685	$0.0533915	$0.050994	$0.0529865	$925,547.01
2020-04-15	$0.05326	$0.0535475	$0.0518615	$0.0520835	$1.19M
2020-04-14	$0.0537115	$0.05412	$0.052737	$0.0533225	$1.50M
2020-04-13	$0.0540915	$0.0540915	$0.052859	$0.053788	$1.51M
2020-04-12	$0.0540655	$0.0552205	$0.053608	$0.0544695	$2.03M
2020-04-11	$0.0540035	$0.054338	$0.053467	$0.053995	$1.52M
2020-04-10	$0.0530225	$0.0568845	$0.0529635	$0.053906	$2.24M
2020-04-09	$0.05452	$0.0561795	$0.0507855	$0.0529685	$1.06M
2020-04-08	$0.056027	$0.0565625	$0.0540765	$0.054484	$1.62M
2020-04-07	$0.0557025	$0.0565295	$0.0551525	$0.0559075	$2.65M
2020-04-06	$0.055803	$0.0563485	$0.055293	$0.0556625	$2.34M
2020-04-05	$0.0544305	$0.0595495	$0.054418	$0.055727	$1.40M
2020-04-04	$0.0550315	$0.058699	$0.0539535	$0.054487	$309,381.89
2020-04-03	$0.0548965	$0.059649	$0.054451	$0.054981	$1.21M
2020-04-02	$0.0565915	$0.056748	$0.054654	$0.0549325	$803,574.14
2020-04-01	$0.056212	$0.0568965	$0.055654	$0.0566215	$1.30M
2020-03-31	$0.0555015	$0.056593	$0.055359	$0.0561685	$926,492.95
2020-03-30	$0.056079	$0.057847	$0.0554505	$0.055479	$464,052.01
2020-03-29	$0.05657	$0.0578475	$0.055851	$0.056089	$861,794.15
2020-03-27	$0.0558245	$0.0598485	$0.055775	$0.0566875	$701,557.75
2020-03-26	$0.0538315	$0.059783	$0.052607	$0.0558745	$433,262.53
2020-03-25	$0.0538235	$0.0539325	$0.053061	$0.05373	$347,858.78
2020-03-24	$0.0546575	$0.0547485	$0.053627	$0.0538045	$1.18M
2020-03-23	$0.0556445	$0.0556445	$0.05417	$0.0546065	$1.35M
2020-03-22	$0.055132	$0.0569485	$0.055057	$0.0556405	$782,803.78
2020-03-21	$0.0572945	$0.0579205	$0.0549555	$0.055138	$760,488.73
2020-03-20	$0.051127	$0.0572765	$0.051051	$0.0572765	$593,528.81
2020-03-19	$0.049125	$0.0539645	$0.049031	$0.0510765	$281,999.45
2020-03-18	$0.0474845	$0.052356	$0.0474845	$0.0491035	$1.08M