ZBIT Historical Data

ZBIT Page 6
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 0.114
-0.35%
$ 2.38 million $ 30,305
Feb 9, 2024 $ 0.114
+0.09%
$ 2.39 million $ 29,988
Feb 8, 2024 $ 0.113
+5.79%
$ 2.38 million $ 28,572
Feb 7, 2024 $ 0.108
-0.64%
$ 2.27 million $ 28,628
Feb 6, 2024 $ 0.108
+0.53%
$ 2.27 million $ 28,404
Feb 5, 2024 $ 0.107
+0.20%
$ 2.25 million $ 31,615
Feb 4, 2024 $ 0.107
-0.54%
$ 2.25 million $ 28,657
Feb 3, 2024 $ 0.107
-0.90%
$ 2.25 million $ 28,839
Feb 2, 2024 $ 0.108
+1.10%
$ 2.27 million $ 29,388
Feb 1, 2024 $ 0.108
+0.47%
$ 2.26 million $ 28,696
Jan 31, 2024 $ 0.107
-0.83%
$ 2.25 million $ 28,632
Jan 30, 2024 $ 0.107
-7.20%
$ 2.25 million $ 29,850
Jan 29, 2024 $ 0.115
+0.61%
$ 2.41 million $ 30,071
Jan 28, 2024 $ 0.114
-1.12%
$ 2.4 million $ 30,271
Jan 27, 2024 $ 0.115
-3.51%
$ 2.41 million $ 31,191
Jan 26, 2024 $ 0.119
+9.11%
$ 2.49 million $ 30,444
Jan 25, 2024 $ 0.109
+9.88%
$ 2.29 million $ 28,157
Jan 24, 2024 $ 0.0992
+10.96%
$ 2.08 million $ 25,217
Jan 23, 2024 $ 0.0889
-0.22%
$ 1.87 million $ 23,700
Jan 22, 2024 $ 0.0893
+0.34%
$ 1.88 million $ 23,807
Jan 21, 2024 $ 0.0904
+1.12%
$ 1.9 million $ 24,051
Jan 20, 2024 $ 0.0896
-0.22%
$ 1.88 million $ 23,939
Jan 19, 2024 $ 0.0897
-10.21%
$ 1.88 million $ 24,102
Jan 18, 2024 $ 0.116
-0.09%
$ 2.43 million $ 30,730
Jan 17, 2024 $ 0.116
+0.35%
$ 2.44 million $ 30,427
Jan 16, 2024 $ 0.115
+0.17%
$ 2.42 million $ 31,077
Jan 15, 2024 $ 0.116
+0.26%
$ 2.44 million $ 30,326
Jan 14, 2024 $ 0.116
-1.53%
$ 2.43 million $ 30,856
Jan 13, 2024 $ 0.117
+0.43%
$ 2.46 million $ 30,942
Jan 12, 2024 $ 0.117
-0.76%
$ 2.45 million $ 30,888
Jan 11, 2024 $ 0.118
-0.42%
$ 2.48 million $ 31,141
Jan 10, 2024 $ 0.117
-0.51%
$ 2.46 million $ 30,784
Jan 9, 2024 $ 0.117
+0.17%
$ 2.47 million $ 30,941
Jan 8, 2024 $ 0.118
+0.77%
$ 2.48 million $ 31,041
Jan 7, 2024 $ 0.118
+0.60%
$ 2.47 million $ 31,110
Jan 6, 2024 $ 0.118
+1.03%
$ 2.48 million $ 31,431
Jan 5, 2024 $ 0.117
-0.09%
$ 2.47 million $ 30,596
Jan 4, 2024 $ 0.118
-3.43%
$ 2.48 million $ 38,686
Jan 3, 2024 $ 0.123
-0.24%
$ 2.59 million $ 32,182
Jan 2, 2024 $ 0.122
+0.25%
$ 2.57 million $ 32,261
Jan 1, 2024 $ 0.122
+0.00%
$ 2.57 million $ 32,335
Dec 31, 2023 $ 0.123
-0.08%
$ 2.58 million $ 32,613
Dec 30, 2023 $ 0.123
-28.84%
$ 2.59 million $ 40,288
Dec 29, 2023 $ 0.173
-4.69%
$ 3.63 million $ 45,961
Dec 28, 2023 $ 0.182
-0.06%
$ 3.81 million $ 47,440
Dec 27, 2023 $ 0.181
-0.06%
$ 3.81 million $ 47,646
Dec 26, 2023 $ 0.181
-0.22%
$ 3.79 million $ 47,134
Dec 25, 2023 $ 0.181
-0.39%
$ 3.8 million $ 47,012
Dec 24, 2023 $ 0.181
-26.56%
$ 3.79 million $ 46,911
Dec 23, 2023 $ 0.276
+9.19%
$ 5.79 million $ 8,676