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