ZBIT•BLUE•BITCOIN(ZBIT)Today
$0.065159
1 years ago
$0.441892
ZBIT•BLUE•BITCOIN Price History
(ZBIT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.065159 | $0.065159 | -- | -- |
2025-09-01 | -- | $0.069014 | $0.065099 | -- | -- |
2025-08-31 | $0.048998 | $0.069831 | $0.048931 | $0.068410 | $1,644.958 |
2025-08-30 | $0.044148 | $0.049010 | $0.044003 | $0.048998 | $1,656.473 |
2025-08-29 | -- | $0.045310 | $0.044035 | $0.044148 | $222.4289 |
2025-08-28 | -- | $0.046636 | $0.046033 | -- | -- |
2025-08-27 | $0.042683 | $0.046633 | $0.042654 | $0.046400 | $1,487.911 |
2025-08-26 | $0.039891 | $0.043949 | $0.038735 | $0.042683 | $3,748.538 |
2025-08-25 | -- | $0.047133 | $0.039364 | $0.039891 | $70.50886 |
2025-08-24 | $0.049225 | $0.049226 | $0.049226 | -- | -- |
2025-08-23 | $0.050021 | $0.050192 | $0.049187 | $0.049225 | $74.26220 |
2025-08-22 | -- | $0.050227 | $0.047979 | $0.050021 | $389.7644 |
2025-08-21 | $0.051010 | $0.051296 | $0.049196 | -- | -- |
2025-08-20 | -- | $0.051418 | $0.049637 | $0.051010 | $181.0015 |
2025-08-19 | $0.054552 | $0.05486 | $0.051623 | -- | -- |
2025-08-18 | -- | $0.056219 | $0.048171 | -- | -- |
2025-08-17 | $0.054326 | $0.054326 | $0.048414 | $0.048507 | $849.8310 |
2025-08-16 | $0.054879 | $0.055113 | $0.052985 | $0.054326 | $83.01572 |
2025-08-15 | -- | $0.058848 | $0.054733 | -- | -- |
2025-08-14 | -- | $0.064686 | $0.058894 | $0.058989 | $691.6237 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZBIT•BLUE•BITCOIN(ZBIT)
