ZBIT Historical Data

ZBIT
Download
Date Close Price change Market cap Trading volume
Jan 6 $ 0.0763
-3.80%
$ -- $ 326
Dec 9 $ 0.0782
+0.50%
$ -- $ 80
Dec 2 $ 0.0776
-3.30%
$ -- $ 64
Nov 25 $ 0.0806
-3.16%
$ -- $ 20
Nov 18 $ 0.0991
-32.72%
$ 1.75 million $ 37
Nov 11 $ 0.14
+16.40%
$ -- $ 764
Nov 4 $ 0.138
+0.48%
$ 2.53 million $ 148
Oct 28 $ 0.13
-4.72%
$ -- $ 39
Oct 21 $ 0.125
-1.88%
$ -- $ 63
Oct 14 $ 0.128
+4.60%
$ 2.68 million $ 541
Oct 7 $ 0.129
-36.20%
$ -- $ 821
Sep 30 $ 0.205
+5.93%
$ -- $ 144
Sep 23 $ 0.21
+65.26%
$ -- $ 4,615
Sep 16 $ 0.169
-1.53%
$ -- $ 175
Sep 9 $ 0.156
+0.46%
$ -- $ 16
Sep 2 $ 0.167
-1.66%
$ -- $ 502
Aug 26 $ 0.213
+1.81%
$ -- $ 858
Aug 19 $ 0.205
+20.84%
$ 4.38 million $ 1,218
Aug 12 $ 0.207
-20.64%
$ 3.56 million $ 528
Aug 5 $ 0.299
+14.65%
$ 5.48 million $ 5,819
Jul 29 $ 0.26
-24.06%
$ 5.46 million $ 6,369
Jul 22 $ 0.291
-57.36%
$ 8.69 million $ 4,107
Jul 15 $ 0.661
-29.86%
$ 14.3 million $ 7,026
Jul 8 $ 0.94
+93.34%
$ 19.83 million $ 22,871
Jul 1 $ 0.437
-17.76%
$ 10.22 million $ 12,540
Jun 24 $ 0.558
+22.85%
$ 11.16 million $ 10,523
Jun 17 $ 0.535
+22.32%
$ 11.2 million $ 3,800
Jun 10 $ 0.437
-29.89%
$ 9.16 million $ 7,377
Jun 3 $ 0.56
+2.13%
$ 13.1 million $ 32,969
May 27 $ 0.549
+23.51%
$ 11.52 million $ 25,093
May 20 $ 0.414
-5.96%
$ 9.33 million $ 10,838
May 13 $ 0.563
-23.89%
$ 9.28 million $ 26,595
May 6 $ 0.786
-28.34%
$ 15.55 million $ 46,991
Apr 29 $ 1.29
+5.77%
$ 23.05 million $ 196,788
Apr 22 $ 1.96
+31.31%
$ 25.78 million $ 148,396
Apr 15 $ 1.56
-29.69%
$ 31.32 million $ 1.3 million
Apr 8 $ 2.4
+31.81%
$ 46.74 million $ 2.92 million
Apr 1 $ 0.923
+32.88%
$ 38.35 million $ 421,188
Mar 25 $ 0.695
-16.99%
$ 18.39 million $ 197,538
Mar 18 $ 0.784
+50.61%
$ 18.37 million $ 765,342
Mar 11 $ 0.205
-21.68%
$ 10.66 million $ 8,737
Mar 4 $ 0.259
+24.65%
$ 5.5 million $ 44,447
Feb 26 $ 0.208
-19.74%
$ 4.36 million $ 22,077
Feb 19 $ 0.259
+124.19%
$ 5.43 million $ 147,807
Feb 12 $ 0.115
+1.78%
$ 2.42 million $ 215,343
Feb 5 $ 0.114
+5.96%
$ 2.38 million $ 177,511
Jan 29 $ 0.107
-6.12%
$ 2.25 million $ 204,133
Jan 22 $ 0.115
+28.76%
$ 2.4 million $ 162,517
Jan 15 $ 0.0896
-22.83%
$ 1.9 million $ 170,601
Jan 8 $ 0.117
+0.00%
$ 2.43 million $ 185,736
Download