ZBIT Historical Data

ZBIT Page 7
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.258
+17.01%
$ 5.41 million $ 4,657
Dec 21, 2023 $ 0.286
-13.12%
$ 6.01 million $ 4,003
Dec 20, 2023 $ 0.33
+11.38%
$ 6.92 million $ 16,709
Dec 19, 2023 $ 0.296
+48.28%
$ 6.22 million $ 9,962
Dec 18, 2023 $ 0.2
+64.68%
$ 4.2 million $ 31,218
Dec 17, 2023 $ 0.122
+1.66%
$ 2.57 million $ 31,168
Dec 16, 2023 $ 0.12
+2.82%
$ 2.52 million $ 31,377
Dec 15, 2023 $ 0.117
+17.62%
$ 2.45 million $ 28,217
Dec 14, 2023 $ 0.0993
-3.22%
$ 2.09 million $ 26,653
Dec 13, 2023 $ 0.104
+1.07%
$ 2.18 million $ 27,304
Dec 12, 2023 $ 0.103
+0.68%
$ 2.17 million $ 27,048
Dec 11, 2023 $ 0.103
+21.97%
$ 2.16 million $ 22,623
Dec 10, 2023 $ 0.0851
+0.24%
$ 1.79 million $ 22,170
Dec 9, 2023 $ 0.0842
+1.08%
$ 1.77 million $ 22,221
Dec 8, 2023 $ 0.0817
-2.51%
$ 1.72 million $ 22,011
Dec 7, 2023 $ 0.0604
-1.15%
$ 1.27 million $ 16,044
Dec 6, 2023 $ 0.0604
-27.75%
$ 1.27 million $ 17,605
Dec 5, 2023 $ 0.0841
+19.63%
$ 1.77 million $ 19,621
Dec 4, 2023 $ 0.0705
+8.63%
$ 1.48 million $ 18,270
Dec 3, 2023 $ 0.0646
-0.62%
$ 1.36 million $ 17,330
Dec 2, 2023 $ 0.0648
+0.15%
$ 1.36 million $ 17,340
Dec 1, 2023 $ 0.0652
+0.93%
$ 1.37 million $ 17,201
Nov 30, 2023 $ 0.0656
+0.31%
$ 1.38 million $ 17,349
Nov 29, 2023 $ 0.0651
-0.61%
$ 1.37 million $ 17,302
Nov 28, 2023 $ 0.0653
+0.46%
$ 1.37 million $ 17,325
Nov 27, 2023 $ 0.0652
+0.00%
$ 1.37 million $ 17,346
Nov 26, 2023 $ 0.0648
-2.26%
$ 1.36 million $ 17,554
Nov 25, 2023 $ 0.0649
+0.31%
$ 1.36 million $ 17,272
Nov 24, 2023 $ 0.065
-24.86%
$ 1.36 million $ 21,382
Nov 23, 2023 $ 0.0862
-1.93%
$ 1.81 million $ 22,814
Nov 22, 2023 $ 0.0868
+0.58%
$ 1.82 million $ 23,102
Nov 21, 2023 $ 0.0869
+8.35%
$ 1.82 million $ 22,595
Nov 20, 2023 $ 0.0801
+28.57%
$ 1.68 million $ 16,663
Nov 19, 2023 $ 0.0626
-28.38%
$ 1.31 million $ 20,410
Nov 18, 2023 $ 0.088
+0.92%
$ 1.85 million $ 23,052
Nov 17, 2023 $ 0.0883
-3.71%
$ 1.85 million $ 23,995
Nov 16, 2023 $ 0.0911
+7.18%
$ 1.91 million $ 23,972
Nov 15, 2023 $ 0.0854
+0.71%
$ 1.79 million $ 22,701
Nov 14, 2023 $ 0.0847
-0.24%
$ 1.78 million $ 22,586
Nov 13, 2023 $ 0.0849
+3.28%
$ 1.78 million $ 22,008
Nov 12, 2023 $ 0.0808
-0.86%
$ 1.7 million $ 21,752
Nov 11, 2023 $ 0.0813
-1.09%
$ 1.71 million $ 21,374
Nov 10, 2023 $ 0.0812
-20.31%
$ 1.71 million $ 25,066
Nov 9, 2023 $ 0.102
+25.00%
$ 2.14 million $ 23,294
Nov 8, 2023 $ 0.0809
-27.31%
$ 1.7 million $ 27,272
Nov 7, 2023 $ 0.129
+126.91%
$ 2.7 million $ 19,437
Nov 6, 2023 $ 0.0566
-1.45%
$ 1.19 million $ 15,039
Nov 5, 2023 $ 0.0568
+0.62%
$ 1.19 million $ 15,047
Nov 4, 2023 $ 0.057
-0.91%
$ 1.2 million $ 15,151
Nov 3, 2023 $ 0.0562
-1.17%
$ 1.18 million $ 14,887