ZBIT Historical Data

ZBIT Page 3
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.351
-32.44%
$ 7.36 million $ 440
Jul 8, 2024 $ 0.478
-1.71%
$ -- $ 106
Jul 7, 2024 $ 0.486
+11.34%
$ 10.22 million $ 125
Jul 6, 2024 $ 0.437
+0.59%
$ 9.17 million $ 483
Jul 5, 2024 $ 0.405
+8.59%
$ 8.51 million $ 20
Jul 4, 2024 $ 0.394
-19.84%
$ 8.27 million $ 646
Jul 3, 2024 $ 0.422
+7.86%
$ 8.87 million $ 129
Jul 2, 2024 $ 0.394
-5.55%
$ 8.27 million $ 532
Jul 1, 2024 $ 0.417
-21.51%
$ 8.76 million $ 10,729
Jun 30, 2024 $ 0.531
-4.57%
$ 11.16 million $ 5,797
Jun 29, 2024 $ 0.558
+5.45%
$ 11.71 million $ 1,297
Jun 28, 2024 $ 0.526
-10.06%
$ 11.05 million $ 1,219
Jun 27, 2024 $ 0.585
+39.31%
$ 12.28 million $ 1,366
Jun 26, 2024 $ 0.419
-10.70%
$ 8.81 million $ 5,015
Jun 25, 2024 $ 0.47
+5.13%
$ 9.86 million $ 1,403
Jun 24, 2024 $ 0.447
-1.48%
$ 9.39 million $ 224
Jun 23, 2024 $ 0.533
-0.24%
$ 11.2 million $ 99
Jun 22, 2024 $ 0.535
+20.84%
$ 11.23 million $ 114
Jun 21, 2024 $ 0.442
+5.71%
$ 9.29 million $ 910
Jun 20, 2024 $ 0.419
+15.89%
$ 8.79 million $ 2,047
Jun 19, 2024 $ 0.361
-17.20%
$ 7.58 million $ 142
Jun 18, 2024 $ 0.436
+1.12%
$ 9.16 million $ 294
Jun 17, 2024 $ 0.431
-1.32%
$ 9.06 million $ 292
Jun 16, 2024 $ 0.436
-0.16%
$ 9.16 million $ 294
Jun 15, 2024 $ 0.437
+0.88%
$ 9.17 million $ 295
Jun 14, 2024 $ 0.432
-1.26%
$ 9.08 million $ 292
Jun 13, 2024 $ 0.437
-12.39%
$ 9.19 million $ 405
Jun 12, 2024 $ 0.498
-7.63%
$ 10.45 million $ 348
Jun 11, 2024 $ 0.539
-9.24%
$ 11.32 million $ 1,666
Jun 10, 2024 $ 0.594
-4.65%
$ 12.47 million $ 4,371
Jun 9, 2024 $ 0.624
+11.09%
$ 13.1 million $ 507
Jun 8, 2024 $ 0.56
-19.20%
$ 11.77 million $ 1,285
Jun 7, 2024 $ 0.693
-4.53%
$ 14.56 million $ 3,500
Jun 6, 2024 $ 0.725
+10.91%
$ 15.22 million $ 7,664
Jun 5, 2024 $ 0.652
+3.13%
$ 13.69 million $ 9,097
Jun 4, 2024 $ 0.633
+19.72%
$ 13.29 million $ 9,966
Jun 3, 2024 $ 0.527
-3.88%
$ 11.07 million $ 1,458
Jun 2, 2024 $ 0.549
+24.75%
$ 11.52 million $ 1,915
Jun 1, 2024 $ 0.433
-16.90%
$ 9.1 million $ 1,386
May 31, 2024 $ 0.521
-5.84%
$ 10.95 million $ 1,446
May 30, 2024 $ 0.558
+42.97%
$ 11.73 million $ 3,953
May 29, 2024 $ 0.391
+11.10%
$ 8.2 million $ 12,899
May 28, 2024 $ 0.394
-2.14%
$ 8.28 million $ 2,193
May 27, 2024 $ 0.403
-9.31%
$ 8.46 million $ 1,301
May 26, 2024 $ 0.444
+7.23%
$ 9.33 million $ 884
May 25, 2024 $ 0.414
-6.01%
$ 8.7 million $ 4,396
May 24, 2024 $ 0.441
-7.12%
$ 9.27 million $ 724
May 23, 2024 $ 0.475
-8.81%
$ 9.97 million $ 408
May 22, 2024 $ 0.521
-0.42%
$ 10.93 million $ 1,074
May 21, 2024 $ 0.523
-8.83%
$ 10.99 million $ 3,114