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