ZBIT Historical Data

ZBIT Page 5
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.876
+26.06%
$ 18.39 million $ 25,460
Mar 30, 2024 $ 0.695
+10.95%
$ 14.6 million $ 19,467
Mar 29, 2024 $ 0.594
-1.33%
$ 12.48 million $ 24,253
Mar 28, 2024 $ 0.602
-17.69%
$ 12.64 million $ 11,710
Mar 27, 2024 $ 0.892
+10.32%
$ 18.74 million $ 15,103
Mar 26, 2024 $ 0.838
+1.59%
$ 17.6 million $ 45,802
Mar 25, 2024 $ 0.825
-1.44%
$ 17.33 million $ 81,203
Mar 24, 2024 $ 0.875
+11.92%
$ 18.37 million $ 29,787
Mar 23, 2024 $ 0.784
-20.19%
$ 16.46 million $ 42,530
Mar 22, 2024 $ 0.812
+3.26%
$ 17.05 million $ 258,976
Mar 21, 2024 $ 0.746
-15.28%
$ 15.66 million $ 94,971
Mar 20, 2024 $ 0.88
+54.17%
$ 18.48 million $ 158,882
Mar 19, 2024 $ 0.571
-2.97%
$ 11.99 million $ 48,001
Mar 18, 2024 $ 0.676
+29.95%
$ 14.2 million $ 161,981
Mar 17, 2024 $ 0.508
+147.13%
$ 10.66 million $ 79,167
Mar 16, 2024 $ 0.205
-7.61%
$ 4.31 million $ 1,055
Mar 15, 2024 $ 0.222
-19.74%
$ 4.67 million $ 2,845
Mar 14, 2024 $ 0.277
+11.37%
$ 5.82 million $ 1,311
Mar 13, 2024 $ 0.249
-4.81%
$ 5.23 million $ 337
Mar 12, 2024 $ 0.262
-0.95%
$ 5.49 million $ 1,223
Mar 11, 2024 $ 0.264
+0.80%
$ 5.55 million $ 1,967
Mar 10, 2024 $ 0.262
+1.22%
$ 5.5 million $ 1,108
Mar 9, 2024 $ 0.259
+5.54%
$ 5.44 million $ 12,741
Mar 8, 2024 $ 0.246
+39.27%
$ 5.16 million $ 21,603
Mar 7, 2024 $ 0.177
-4.54%
$ 3.71 million $ 1,801
Mar 6, 2024 $ 0.185
+5.34%
$ 3.89 million $ 3,589
Mar 5, 2024 $ 0.176
-14.09%
$ 3.7 million $ 551
Mar 4, 2024 $ 0.205
-1.47%
$ 4.3 million $ 4,162
Mar 3, 2024 $ 0.208
-10.78%
$ 4.36 million $ 1,617
Mar 2, 2024 $ 0.233
-0.62%
$ 4.89 million $ 6,512
Mar 1, 2024 $ 0.234
-3.88%
$ 4.92 million $ 1,261
Feb 29, 2024 $ 0.244
-2.05%
$ 5.13 million $ 6,948
Feb 28, 2024 $ 0.249
+9.27%
$ 5.24 million $ 1,101
Feb 27, 2024 $ 0.228
-0.33%
$ 4.79 million $ 3,903
Feb 26, 2024 $ 0.229
-11.54%
$ 4.8 million $ 735
Feb 25, 2024 $ 0.259
+0.59%
$ 5.43 million $ 2,813
Feb 24, 2024 $ 0.276
+39.76%
$ 5.79 million $ 17,492
Feb 23, 2024 $ 0.198
+69.56%
$ 4.15 million $ 1,544
Feb 22, 2024 $ 0.116
-1.11%
$ 2.44 million $ 30,461
Feb 21, 2024 $ 0.116
-0.83%
$ 2.44 million $ 30,365
Feb 20, 2024 $ 0.117
+0.92%
$ 2.46 million $ 34,453
Feb 19, 2024 $ 0.116
+0.43%
$ 2.43 million $ 30,679
Feb 18, 2024 $ 0.115
-0.08%
$ 2.42 million $ 31,256
Feb 17, 2024 $ 0.115
+0.52%
$ 2.42 million $ 30,292
Feb 16, 2024 $ 0.115
+0.53%
$ 2.41 million $ 30,109
Feb 15, 2024 $ 0.113
-1.59%
$ 2.38 million $ 29,897
Feb 14, 2024 $ 0.115
+1.34%
$ 2.42 million $ 32,324
Feb 13, 2024 $ 0.114
-0.75%
$ 2.38 million $ 30,560
Feb 12, 2024 $ 0.114
+0.86%
$ 2.4 million $ 30,904
Feb 11, 2024 $ 0.113
-0.10%
$ 2.38 million $ 29,983