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