ZBIT Historical Data

ZBIT Page 2
Download
Date Close Price change Market cap Trading volume
Sep 6, 2024 $ 0.167
-0.72%
$ -- $ 167
Sep 5, 2024 $ 0.168
-0.99%
$ 3.53 million $ 335
Aug 30, 2024 $ 0.213
-0.36%
$ 4.46 million $ 24
Aug 29, 2024 $ 0.213
-0.32%
$ 4.48 million $ 21
Aug 28, 2024 $ 0.205
+0.27%
$ -- $ 82
Aug 27, 2024 $ 0.205
+8.74%
$ 4.3 million $ 679
Aug 26, 2024 $ 0.206
-1.16%
$ -- $ 52
Aug 25, 2024 $ 0.209
+1.80%
$ 4.38 million $ 52
Aug 24, 2024 $ 0.205
+11.68%
$ 4.3 million $ 41
Aug 23, 2024 $ 0.183
+56.47%
$ 3.84 million $ 1,000
Aug 22, 2024 $ 0.117
-29.67%
$ 2.45 million $ 43
Aug 21, 2024 $ 0.149
+0.85%
$ -- $ 15
Aug 20, 2024 $ 0.147
-3.00%
$ 3.1 million $ 15
Aug 19, 2024 $ 0.17
+0.04%
$ -- $ 104
Aug 18, 2024 $ 0.17
-2.59%
$ 3.56 million $ 104
Aug 15, 2024 $ 0.207
-0.53%
$ -- $ 207
Aug 14, 2024 $ 0.208
-1.57%
$ 4.36 million $ 208
Aug 13, 2024 $ 0.211
-0.06%
$ 4.43 million $ 84
Aug 12, 2024 $ 0.264
+1.16%
$ -- $ 29
Aug 11, 2024 $ 0.261
-2.80%
$ 5.48 million $ 29
Aug 10, 2024 $ 0.299
+97.69%
$ -- $ 76
Aug 9, 2024 $ 0.151
+23.74%
$ 3.17 million $ 19
Aug 8, 2024 $ 0.122
-3.04%
$ 2.56 million $ 648
Aug 7, 2024 $ 0.126
-42.94%
$ 2.65 million $ 311
Aug 6, 2024 $ 0.22
+41.95%
$ 4.63 million $ 884
Aug 5, 2024 $ 0.155
-40.46%
$ 3.26 million $ 3,881
Aug 4, 2024 $ 0.26
+18.56%
$ 5.46 million $ 129
Aug 3, 2024 $ 0.22
+19.55%
$ 4.63 million $ 155
Aug 2, 2024 $ 0.184
+19.98%
$ 3.87 million $ 754
Aug 1, 2024 $ 0.153
-64.91%
$ 3.21 million $ 482
Jul 31, 2024 $ 0.398
+1.00%
$ -- $ 480
Jul 30, 2024 $ 0.394
-23.42%
$ 8.28 million $ 3,371
Jul 29, 2024 $ 0.514
+50.17%
$ 10.8 million $ 997
Jul 28, 2024 $ 0.414
+42.53%
$ 8.69 million $ 207
Jul 27, 2024 $ 0.291
-29.84%
$ 6.1 million $ 24
Jul 25, 2024 $ 0.318
-5.67%
$ 6.67 million $ 363
Jul 24, 2024 $ 0.332
-29.18%
$ 6.96 million $ 383
Jul 23, 2024 $ 0.468
-10.29%
$ 9.83 million $ 1,005
Jul 22, 2024 $ 0.371
-45.54%
$ 7.8 million $ 2,333
Jul 21, 2024 $ 0.681
+3.02%
$ 14.3 million $ 1,709
Jul 20, 2024 $ 0.661
+3.55%
$ 13.88 million $ 1,963
Jul 19, 2024 $ 0.638
-1.23%
$ 13.4 million $ 207
Jul 18, 2024 $ 0.632
-0.77%
$ 13.27 million $ 71
Jul 17, 2024 $ 0.704
-2.59%
$ 14.78 million $ 831
Jul 16, 2024 $ 0.723
+7.91%
$ 15.18 million $ 1,275
Jul 15, 2024 $ 0.671
-28.78%
$ 14.09 million $ 2,680
Jul 14, 2024 $ 0.944
+0.44%
$ 19.83 million $ 1,002
Jul 13, 2024 $ 0.94
+114.69%
$ 19.73 million $ 17,269
Jul 12, 2024 $ 0.435
+62.07%
$ 9.14 million $ 2,949
Jul 11, 2024 $ 0.268
-23.13%
$ 5.64 million $ 2,107