ZBU Coin Values ZBU
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-11-27 | $1.72 | $1.68 | $1.72 | $1.67 |
2023-11-28 | $1.68 | $1.63 | $1.69 | $1.63 |
2023-11-29 | $1.63 | $1.64 | $1.69 | $1.60 |
2023-11-30 | $1.64 | $1.67 | $1.71 | $1.64 |
2023-12-01 | $1.67 | $1.70 | $1.73 | $1.66 |
2023-12-02 | $1.70 | $1.62 | $1.72 | $1.59 |
2023-12-03 | $1.62 | $1.61 | $1.68 | $1.57 |
2023-12-04 | $1.61 | $1.62 | $1.65 | $1.56 |
2023-12-05 | $1.62 | $1.65 | $1.69 | $1.54 |
2023-12-06 | $1.65 | $1.87 | $1.98 | $1.64 |
2023-12-07 | $1.87 | $1.93 | $1.98 | $1.87 |
2023-12-08 | $1.93 | $2.00 | $2.04 | $1.92 |
2023-12-09 | $2.00 | $2.09 | $2.09 | $2.00 |
2023-12-10 | $2.09 | $2.15 | $2.21 | $2.09 |
2023-12-11 | $2.15 | $2.06 | $2.15 | $2.03 |
2023-12-12 | $2.06 | $2.14 | $2.17 | $2.04 |
2023-12-13 | $2.14 | $2.16 | $2.23 | $2.14 |
2023-12-14 | $2.16 | $2.19 | $2.19 | $2.16 |
2023-12-15 | $2.24 | $2.37 | $2.43 | $2.23 |
2023-12-16 | $2.37 | $2.34 | $2.41 | $2.33 |
2023-12-17 | $2.34 | $2.35 | $2.41 | $2.31 |
2023-12-18 | $2.35 | $2.32 | $2.36 | $2.27 |
2023-12-19 | $2.32 | $2.27 | $2.34 | $2.25 |
2023-12-20 | $2.27 | $2.24 | $2.28 | $2.22 |
2023-12-21 | $2.24 | $2.29 | $2.32 | $2.24 |
2023-12-22 | $2.29 | $2.31 | $2.39 | $2.28 |
2023-12-23 | $2.31 | $2.38 | $2.39 | $2.30 |
2023-12-24 | $2.38 | $2.27 | $2.38 | $2.26 |
2023-12-25 | $2.27 | $2.23 | $2.30 | $2.20 |
2023-12-26 | $2.23 | $2.24 | $2.29 | $2.22 |
2023-12-27 | $2.24 | $2.27 | $2.29 | $2.23 |
2023-12-28 | $2.27 | $2.25 | $2.27 | $2.07 |
2023-12-29 | $2.25 | $2.28 | $2.32 | $2.25 |
2023-12-30 | $2.28 | $2.33 | $2.38 | $2.27 |
2023-12-31 | $2.33 | $2.47 | $2.78 | $2.33 |
2024-01-01 | $2.47 | $2.38 | $2.48 | $2.35 |
2024-01-02 | $2.38 | $2.47 | $2.54 | $2.37 |
2024-01-03 | $2.47 | $2.36 | $2.50 | $2.35 |
2024-01-04 | $2.36 | $2.38 | $2.46 | $2.35 |
2024-01-05 | $2.38 | $2.28 | $2.41 | $2.28 |
2024-01-06 | $2.28 | $2.37 | $2.44 | $2.28 |
2024-01-07 | $2.37 | $2.27 | $2.39 | $2.27 |
2024-01-08 | $2.27 | $2.42 | $2.43 | $2.22 |
2024-01-09 | $2.42 | $2.54 | $2.66 | $2.41 |
2024-01-10 | $2.54 | $2.63 | $2.64 | $2.53 |
2024-01-11 | $2.63 | $2.83 | $3.00 | $2.62 |
2024-01-12 | $2.83 | $2.82 | $2.83 | $2.82 |
2024-01-14 | $2.66 | $2.62 | $2.73 | $2.57 |
2024-01-15 | $2.62 | $2.41 | $2.64 | $2.41 |
2024-01-16 | $2.41 | $2.49 | $2.55 | $2.40 |
2024-01-17 | $2.49 | $2.50 | $2.50 | $2.49 |
2024-01-18 | $2.58 | $2.65 | $2.75 | $2.57 |
2024-01-19 | $2.65 | $2.74 | $2.84 | $2.65 |
2024-01-20 | $2.74 | $2.80 | $2.86 | $2.74 |
2024-01-21 | $2.80 | $3.04 | $3.47 | $2.73 |
2024-01-22 | $3.04 | $3.14 | $3.32 | $3.02 |
2024-01-23 | $3.14 | $3.10 | $3.15 | $3.00 |
2024-01-24 | $3.10 | $3.02 | $3.15 | $3.01 |
2024-01-25 | $3.02 | $2.83 | $3.03 | $2.83 |
2024-01-26 | $2.83 | $2.87 | $2.88 | $2.79 |
2024-01-27 | $2.87 | $2.81 | $2.91 | $2.80 |
2024-01-28 | $2.81 | $2.76 | $2.83 | $2.75 |
2024-01-29 | $2.76 | $2.83 | $2.91 | $2.73 |
2024-01-30 | $2.83 | $2.98 | $3.04 | $2.80 |
2024-01-31 | $2.98 | $3.00 | $3.10 | $2.91 |
2024-02-01 | $3.00 | $3.03 | $3.11 | $2.93 |
2024-02-02 | $3.03 | $3.05 | $3.10 | $2.95 |
2024-02-03 | $3.05 | $3.07 | $3.36 | $3.00 |
2024-02-04 | $3.07 | $3.23 | $3.28 | $3.07 |
2024-02-05 | $3.23 | $3.25 | $3.33 | $3.19 |
2024-02-06 | $3.25 | $3.33 | $3.40 | $3.25 |
2024-02-07 | $3.33 | $3.47 | $3.48 | $3.32 |
2024-02-08 | $3.47 | $3.51 | $3.59 | $3.47 |
2024-02-09 | $3.51 | $3.45 | $3.57 | $3.35 |
2024-02-10 | $3.45 | $3.32 | $3.45 | $3.24 |
2024-02-11 | $3.32 | $3.33 | $3.39 | $3.21 |
2024-02-12 | $3.33 | $3.10 | $3.34 | $3.10 |
2024-02-13 | $3.10 | $3.13 | $3.26 | $3.06 |
2024-02-14 | $3.13 | $3.18 | $3.30 | $3.01 |
2024-02-15 | $3.18 | $3.19 | $3.32 | $3.11 |
2024-02-16 | $3.19 | $3.23 | $3.32 | $3.16 |
2024-02-17 | $3.23 | $3.27 | $3.34 | $3.16 |
2024-02-18 | $3.27 | $3.14 | $3.27 | $3.04 |
2024-02-19 | $3.14 | $3.20 | $3.24 | $3.11 |
2024-02-20 | $3.20 | $3.15 | $3.24 | $3.12 |
2024-02-21 | $3.15 | $3.03 | $3.25 | $3.00 |
2024-02-22 | $3.03 | $3.05 | $3.06 | $3.00 |
2024-02-23 | $3.05 | $3.06 | $3.12 | $3.03 |
2024-02-24 | $3.06 | $3.11 | $3.15 | $3.05 |
2024-02-25 | $3.11 | $3.12 | $3.19 | $3.08 |
2024-02-26 | $3.12 | $3.08 | $3.17 | $3.07 |
2024-02-27 | $3.08 | $3.20 | $3.23 | $3.06 |
2024-02-28 | $3.20 | $3.39 | $3.41 | $3.18 |
2024-02-29 | $3.39 | $3.39 | $3.39 | $3.39 |
2024-03-31 | $4.23 | $4.28 | $4.41 | $4.19 |
2024-04-01 | $4.28 | $4.32 | $4.32 | $4.18 |
2024-04-02 | $4.32 | $4.60 | $4.86 | $4.31 |
2024-04-03 | $4.60 | $4.68 | $4.78 | $4.60 |
2024-04-04 | $4.68 | $4.84 | $4.94 | $4.67 |
2024-04-05 | $4.84 | $4.83 | $4.90 | $4.79 |
2024-04-06 | $4.83 | $4.75 | $4.90 | $4.71 |
2024-04-07 | $4.75 | $4.83 | $4.88 | $4.75 |
2024-04-08 | $4.83 | $4.82 | $4.87 | $4.76 |
2024-04-09 | $4.82 | $4.75 | $4.83 | $4.75 |
2024-04-10 | $4.75 | $4.78 | $4.80 | $4.70 |
2024-04-11 | $4.78 | $4.74 | $4.83 | $4.71 |
2024-04-12 | $4.74 | $4.81 | $4.90 | $4.74 |
2024-04-13 | $4.81 | $4.79 | $4.84 | $4.74 |
2024-04-14 | $4.79 | $4.83 | $4.87 | $4.78 |
2024-04-15 | $4.83 | $4.83 | $4.86 | $4.80 |
2024-04-16 | $4.83 | $4.81 | $4.86 | $4.81 |
2024-04-17 | $4.81 | $4.86 | $4.86 | $4.75 |
2024-04-18 | $4.86 | $4.86 | $4.87 | $4.80 |
2024-04-19 | $4.86 | $4.85 | $4.86 | $4.76 |
2024-04-20 | $4.85 | $4.83 | $4.98 | $4.83 |
2024-04-21 | $4.83 | $4.83 | $4.83 | $4.83 |
2024-04-22 | $4.84 | $4.73 | $4.85 | $4.73 |
2024-04-23 | $4.73 | $4.74 | $4.80 | $4.70 |
2024-04-24 | $4.74 | $4.75 | $4.80 | $4.70 |
2024-04-25 | $4.75 | $4.70 | $4.80 | $4.70 |
2024-04-26 | $4.70 | $4.71 | $4.75 | $4.66 |
2024-04-27 | $4.71 | $4.73 | $4.76 | $4.71 |
2024-04-28 | $4.73 | $4.72 | $4.78 | $4.70 |
2024-04-29 | $4.72 | $4.70 | $4.73 | $4.66 |
2024-04-30 | $4.70 | $4.35 | $4.75 | $4.31 |
2024-05-01 | $4.35 | $4.21 | $4.35 | $4.20 |
2024-05-02 | $4.21 | $4.30 | $4.30 | $4.20 |
2024-05-03 | $4.30 | $4.30 | $4.31 | $4.25 |
2024-05-04 | $4.30 | $4.30 | $4.36 | $4.25 |
2024-05-05 | $4.30 | $4.34 | $4.35 | $4.29 |
2024-05-06 | $4.34 | $4.29 | $4.35 | $4.29 |
2024-05-07 | $4.29 | $4.22 | $4.31 | $4.13 |
2024-05-08 | $4.22 | $4.09 | $4.22 | $4.06 |
2024-05-09 | $4.09 | $4.20 | $4.26 | $4.05 |
2024-05-10 | $4.20 | $4.16 | $4.25 | $4.16 |
2024-05-11 | $4.16 | $4.22 | $4.26 | $4.15 |
2024-05-12 | $4.22 | $4.37 | $4.37 | $4.19 |
2024-05-13 | $4.37 | $4.37 | $4.37 | $4.26 |
2024-05-14 | $4.37 | $4.16 | $4.41 | $4.02 |
2024-05-15 | $4.16 | $4.24 | $4.28 | $4.15 |
2024-05-16 | $4.24 | $4.21 | $4.26 | $4.20 |
2024-05-17 | $4.21 | $4.23 | $4.26 | $4.20 |
2024-05-18 | $4.23 | $4.24 | $4.28 | $4.22 |
2024-05-19 | $4.24 | $4.21 | $4.27 | $4.19 |
2024-05-20 | $4.21 | $4.25 | $4.26 | $4.20 |
2024-05-21 | $4.25 | $4.62 | $4.71 | $4.24 |
2024-05-22 | $4.62 | $4.65 | $5.81 | $4.50 |
2024-05-23 | $4.65 | $4.58 | $4.75 | $4.55 |
2024-05-24 | $4.58 | $4.69 | $4.69 | $4.54 |
2024-05-25 | $4.69 | $4.71 | $4.75 | $4.59 |
2024-05-26 | $4.71 | $4.75 | $4.80 | $4.67 |
2024-05-27 | $4.75 | $4.82 | $4.87 | $4.72 |
2024-05-28 | $4.82 | $4.55 | $4.84 | $4.51 |
2024-05-29 | $4.55 | $4.57 | $4.68 | $4.53 |
2024-05-30 | $4.57 | $4.64 | $4.69 | $4.56 |
2024-05-31 | $4.64 | $4.69 | $4.72 | $4.58 |
2024-06-01 | $4.69 | $4.76 | $4.77 | $4.66 |
2024-06-02 | $4.76 | $4.79 | $4.88 | $4.69 |
2024-06-03 | $4.79 | $4.82 | $4.87 | $4.79 |
2024-06-04 | $4.82 | $4.76 | $4.84 | $4.75 |
2024-06-05 | $4.76 | $4.78 | $4.84 | $4.76 |
2024-06-06 | $4.78 | $4.76 | $4.84 | $4.76 |
2024-06-07 | $4.76 | $4.68 | $4.81 | $4.67 |
2024-06-08 | $4.68 | $4.71 | $4.73 | $4.68 |
2024-06-09 | $4.71 | $4.73 | $4.75 | $4.70 |
2024-06-10 | $4.73 | $4.73 | $4.76 | $4.70 |
2024-06-11 | $4.73 | $4.64 | $4.74 | $4.57 |
2024-06-12 | $4.64 | $4.61 | $4.71 | $4.61 |
2024-06-13 | $4.61 | $4.63 | $4.65 | $4.57 |
2024-06-14 | $4.63 | $4.68 | $4.73 | $4.61 |
2024-06-15 | $4.68 | $4.63 | $4.70 | $4.63 |
2024-06-16 | $4.63 | $4.74 | $4.75 | $4.61 |
2024-06-17 | $4.74 | $4.75 | $4.76 | $4.69 |
2024-06-18 | $4.75 | $4.82 | $4.87 | $4.72 |
2024-06-19 | $4.82 | $4.73 | $4.86 | $4.73 |
2024-06-20 | $4.73 | $4.71 | $4.79 | $4.70 |
2024-06-21 | $4.71 | $4.71 | $4.73 | $4.68 |
2024-06-22 | $4.71 | $4.72 | $4.75 | $4.70 |
2024-06-23 | $4.72 | $4.62 | $4.76 | $4.62 |
2024-06-24 | $4.62 | $4.45 | $4.65 | $4.44 |
2024-06-25 | $4.45 | $4.51 | $4.54 | $4.45 |
2024-06-26 | $4.51 | $4.65 | $4.70 | $4.49 |
2024-06-27 | $4.65 | $4.63 | $4.69 | $4.61 |
2024-06-28 | $4.63 | $4.64 | $4.73 | $4.61 |
2024-06-29 | $4.64 | $4.66 | $4.68 | $4.61 |
2024-06-30 | $4.66 | $4.68 | $4.70 | $4.64 |
2024-07-01 | $4.68 | $4.58 | $4.72 | $4.57 |
2024-07-02 | $4.58 | $4.59 | $4.62 | $4.51 |
2024-07-03 | $4.59 | $4.65 | $4.67 | $4.59 |
2024-07-04 | $4.65 | $4.71 | $4.74 | $4.63 |
2024-07-05 | $4.71 | $4.53 | $4.72 | $4.53 |
2024-07-06 | $4.53 | $4.93 | $5.00 | $4.52 |
2024-07-07 | $4.93 | $4.94 | $5.00 | $4.85 |
2024-07-08 | $4.94 | $4.81 | $4.94 | $4.80 |
2024-07-09 | $4.80 | $4.84 | $4.87 | $4.78 |
2024-07-10 | $4.84 | $4.88 | $4.91 | $4.84 |
2024-07-11 | $4.88 | $4.81 | $4.94 | $4.81 |
2024-07-12 | $4.81 | $4.76 | $4.86 | $4.76 |
2024-07-13 | $4.76 | $4.88 | $4.89 | $4.75 |
2024-07-14 | $4.88 | $5.15 | $5.16 | $4.87 |
2024-07-15 | $5.15 | $5.08 | $5.16 | $5.05 |
2024-07-16 | $5.08 | $5.12 | $5.14 | $4.93 |
2024-07-17 | $5.12 | $5.11 | $5.16 | $5.04 |
2024-07-18 | $5.11 | $5.02 | $5.16 | $5.02 |
2024-07-19 | $5.02 | $5.07 | $5.09 | $5.03 |
2024-07-20 | $5.07 | $4.91 | $5.08 | $4.91 |
2024-07-21 | $4.91 | $4.92 | $4.93 | $4.88 |
2024-07-22 | $4.92 | $4.90 | $4.94 | $4.88 |
2024-07-23 | $4.90 | $4.85 | $4.92 | $4.85 |
2024-07-24 | $4.85 | $4.85 | $4.88 | $4.84 |
2024-07-25 | $4.85 | $4.88 | $4.91 | $4.78 |
2024-07-26 | $4.88 | $4.90 | $4.93 | $4.88 |
2024-07-27 | $4.90 | $4.93 | $4.97 | $4.90 |
2024-07-28 | $4.93 | $4.91 | $4.96 | $4.87 |
2024-07-29 | $4.91 | $4.90 | $4.96 | $4.84 |
2024-07-30 | $4.90 | $4.80 | $4.92 | $4.77 |
2024-07-31 | $4.80 | $4.89 | $4.89 | $4.80 |
2024-08-01 | $4.89 | $4.85 | $4.94 | $4.83 |
2024-08-02 | $4.85 | $4.75 | $4.85 | $4.75 |
2024-08-03 | $4.75 | $4.81 | $4.88 | $4.73 |
2024-08-04 | $4.81 | $4.81 | $4.92 | $4.81 |
2024-08-05 | $4.81 | $4.59 | $4.81 | $4.50 |
2024-08-06 | $4.59 | $4.63 | $4.72 | $4.55 |
2024-08-07 | $4.63 | $4.65 | $4.73 | $4.63 |
2024-08-08 | $4.65 | $4.72 | $4.74 | $4.64 |
2024-08-09 | $4.72 | $4.75 | $4.80 | $4.71 |
2024-08-10 | $4.75 | $4.79 | $4.86 | $4.75 |
2024-08-11 | $4.79 | $4.83 | $4.91 | $4.77 |
2024-08-12 | $4.83 | $4.77 | $4.83 | $4.77 |
2024-08-13 | $4.77 | $4.81 | $4.85 | $4.74 |
2024-08-14 | $4.81 | $4.69 | $4.85 | $4.67 |
2024-08-15 | $4.69 | $4.66 | $4.78 | $4.65 |
2024-08-16 | $4.66 | $4.71 | $4.73 | $4.65 |
2024-08-17 | $4.71 | $4.74 | $4.75 | $4.69 |
2024-08-18 | $4.74 | $4.84 | $4.85 | $4.72 |
2024-08-19 | $4.84 | $4.79 | $4.86 | $4.77 |
2024-08-20 | $4.79 | $4.84 | $4.90 | $4.78 |
2024-08-21 | $4.84 | $4.80 | $4.85 | $4.75 |
2024-08-22 | $4.80 | $4.75 | $4.80 | $4.70 |
2024-08-23 | $4.75 | $4.81 | $4.83 | $4.73 |
2024-08-24 | $4.81 | $4.81 | $4.81 | $4.81 |
2024-08-25 | $4.93 | $4.89 | $4.98 | $4.89 |
2024-08-26 | $4.89 | $4.90 | $4.98 | $4.88 |
2024-08-27 | $4.90 | $4.80 | $4.91 | $4.80 |
2024-08-28 | $4.80 | $4.78 | $4.84 | $4.75 |
2024-08-29 | $4.78 | $4.78 | $4.78 | $4.78 |