ZBIT Historical Data

ZBIT Page 4
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $0.575
+30.50%
$12.07 million $1,122
May 19, 2024 $0.442
-21.60%
$9.28 million $3,596
May 18, 2024 $0.563
+7.13%
$11.83 million $2,318
May 17, 2024 $0.527
-30.57%
$11.07 million $4,600
May 16, 2024 $0.759
+1.53%
$15.94 million $8,592
May 15, 2024 $0.747
+7.24%
$15.69 million $6,864
May 14, 2024 $0.702
-13.75%
$14.74 million $1,993
May 13, 2024 $0.805
+8.72%
$16.9 million $2,229
May 12, 2024 $0.74
-5.85%
$15.55 million $722
May 11, 2024 $0.786
-8.78%
$16.51 million $9,236
May 10, 2024 $0.861
+13.70%
$18.09 million $4,874
May 9, 2024 $0.758
-7.64%
$15.92 million $15,328
May 8, 2024 $0.821
+7.61%
$17.24 million $2,762
May 7, 2024 $0.765
-27.58%
$16.07 million $3,413
May 6, 2024 $1.06
-3.49%
$22.23 million $11,377
May 5, 2024 $1.1
-15.32%
$23.05 million $17,286
May 4, 2024 $1.29
-3.82%
$27.19 million $25,528
May 3, 2024 $1.35
-2.96%
$28.27 million $15,919
May 2, 2024 $1.39
+23.70%
$29.14 million $80,176
May 1, 2024 $1.11
+16.61%
$23.55 million $30,213
Apr 30, 2024 $0.946
-24.89%
$19.87 million $3,148
Apr 29, 2024 $1.26
+2.86%
$26.44 million $41,804
Apr 28, 2024 $1.23
-32.17%
$25.78 million $15,918
Apr 27, 2024 $1.96
+76.69%
$41.17 million $51,426
Apr 26, 2024 $1.11
-7.10%
$23.34 million $13,159
Apr 25, 2024 $1.2
+17.78%
$25.17 million $19,009
Apr 24, 2024 $1.02
-10.25%
$21.38 million $11,393
Apr 23, 2024 $1.14
-18.33%
$23.88 million $20,636
Apr 22, 2024 $1.4
-6.21%
$29.4 million $32,773
Apr 21, 2024 $1.49
-19.10%
$31.32 million $98,853
Apr 20, 2024 $1.56
-43.21%
$32.86 million $146,358
Apr 19, 2024 $2.76
+52.54%
$57.92 million $957,815
Apr 18, 2024 $1.9
-18.79%
$39.9 million $2,537
Apr 17, 2024 $2.34
+23.79%
$49.13 million $3,997
Apr 16, 2024 $1.89
-36.55%
$39.69 million $6,843
Apr 15, 2024 $3.08
+38.59%
$64.76 million $180,634
Apr 14, 2024 $2.23
-6.64%
$46.74 million $200,579
Apr 13, 2024 $2.4
-1.68%
$50.34 million $266,716
Apr 12, 2024 $2.46
-7.59%
$51.66 million $467,861
Apr 11, 2024 $2.67
-7.74%
$56.04 million $634,481
Apr 10, 2024 $2.82
-5.34%
$59.23 million $388,428
Apr 9, 2024 $2.9
+35.47%
$60.94 million $742,606
Apr 8, 2024 $2.15
+18.18%
$45.14 million $423,473
Apr 7, 2024 $1.83
+89.99%
$38.35 million $592,344
Apr 6, 2024 $0.923
+64.34%
$19.39 million $369,085
Apr 5, 2024 $0.563
-2.22%
$11.81 million $22,565
Apr 4, 2024 $0.711
+22.54%
$14.94 million $3,468
Apr 3, 2024 $0.582
-15.37%
$12.21 million $13,526
Apr 2, 2024 $0.525
-7.25%
$11.02 million $5,870
Apr 1, 2024 $0.642
-7.58%
$13.49 million $6,674