Zebec Protocol (ZBC) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.03907 |
$ 0.03416 |
$ 0.03042 |
$ 0.04242 |
| 2024-04-08 |
2024-04-14 |
$ 0.03403 |
$ 0.03017 |
$ 0.02927 |
$ 0.03681 |
| 2024-04-15 |
2024-04-21 |
$ 0.03016 |
$ 0.02137 |
$ 0.01510 |
$ 0.03293 |
| 2024-04-22 |
2024-04-28 |
$ 0.02211 |
$ 0.02847 |
$ 0.01749 |
$ 0.03655 |
| 2024-04-29 |
2024-05-05 |
$ 0.02846 |
$ 0.02265 |
$ 0.02246 |
$ 0.03311 |
| 2024-05-06 |
2024-05-12 |
$ 0.02267 |
$ 0.02066 |
$ 0.02011 |
$ 0.02461 |
| 2024-05-13 |
2024-05-19 |
$ 0.02061 |
$ 0.02066 |
$ 0.01914 |
$ 0.02246 |
| 2024-05-20 |
2024-05-26 |
$ 0.02064 |
$ 0.02087 |
$ 0.01926 |
$ 0.02316 |
| 2024-05-27 |
2024-06-02 |
$ 0.02098 |
$ 0.02168 |
$ 0.01409 |
$ 0.02201 |
| 2024-06-03 |
2024-06-09 |
$ 0.02169 |
$ 0.02204 |
$ 0.01982 |
$ 0.02367 |
| 2024-06-10 |
2024-06-16 |
$ 0.02204 |
$ 0.01859 |
$ 0.01781 |
$ 0.02378 |
| 2024-06-17 |
2024-06-23 |
$ 0.01859 |
$ 0.01938 |
$ 0.01724 |
$ 0.01940 |
| 2024-06-24 |
2024-06-30 |
$ 0.01939 |
$ 0.01835 |
$ 0.01749 |
$ 0.01960 |
| 2024-07-01 |
2024-07-07 |
$ 0.01835 |
$ 0.01855 |
$ 0.01817 |
$ 0.01923 |
| 2024-07-08 |
2024-07-14 |
$ 0.01854 |
$ 0.01457 |
$ 0.01201 |
$ 0.01886 |
| 2024-07-15 |
2024-07-21 |
$ 0.01455 |
$ 0.01298 |
$ 0.01298 |
$ 0.01464 |
| 2024-07-22 |
2024-07-28 |
$ 0.01298 |
$ 0.01271 |
$ 0.01192 |
$ 0.01385 |
| 2024-07-29 |
2024-08-04 |
$ 0.01268 |
$ 0.01270 |
$ 0.01251 |
$ 0.01316 |
| 2024-08-05 |
2024-08-11 |
$ 0.01268 |
$ 0.01183 |
$ 0.01067 |
$ 0.01277 |
| 2024-08-12 |
2024-08-18 |
$ 0.01178 |
$ 0.01088 |
$ 0.009831 |
$ 0.01215 |
| 2024-08-19 |
2024-08-25 |
$ 0.01088 |
$ 0.009331 |
$ 0.009187 |
$ 0.01125 |
| 2024-08-26 |
2024-09-01 |
$ 0.009335 |
$ 0.007398 |
$ 0.007269 |
$ 0.009335 |
| 2024-09-02 |
2024-09-08 |
$ 0.007394 |
$ 0.004518 |
$ 0.004134 |
$ 0.007614 |
| 2024-09-09 |
2024-09-15 |
$ 0.004557 |
$ 0.004730 |
$ 0.004557 |
$ 0.006208 |
| 2024-09-16 |
2024-09-22 |
$ 0.004839 |
$ 0.003991 |
$ 0.003744 |
$ 0.004894 |
| 2024-09-23 |
2024-09-29 |
$ 0.004010 |
$ 0.003783 |
$ 0.003701 |
$ 0.004010 |
| 2024-09-30 |
2024-10-06 |
$ 0.003775 |
$ 0.003645 |
$ 0.003618 |
$ 0.003782 |
| 2024-10-07 |
2024-10-13 |
$ 0.003644 |
$ 0.003523 |
$ 0.003501 |
$ 0.003661 |
| 2024-10-14 |
2024-10-20 |
$ 0.003525 |
$ 0.003447 |
$ 0.003428 |
$ 0.003559 |
| 2024-10-21 |
2024-10-27 |
$ 0.003447 |
$ 0.001482 |
$ 0.001475 |
$ 0.003448 |
