ZBIT Historical Data

ZBIT
Download
Date Close Price change Market cap Trading volume
Jan 7, 2025 $ 0.0763
-6.77%
$ -- $ 163
Jan 6, 2025 $ 0.0818
+3.16%
$ 1.72 million $ 164
Dec 11, 2024 $ 0.0782
+1.16%
$ -- $ 40
Dec 10, 2024 $ 0.0773
-0.64%
$ 1.62 million $ 40
Dec 7, 2024 $ 0.0776
-0.36%
$ -- $ 8
Dec 6, 2024 $ 0.0779
+3.07%
$ 1.64 million $ 8
Dec 5, 2024 $ 0.0757
-5.69%
$ 1.59 million $ 48
Nov 25, 2024 $ 0.0806
-3.16%
$ 1.69 million $ 20
Nov 24, 2024 $ 0.0833
+1.62%
$ 1.75 million $ 21
Nov 22, 2024 $ 0.0991
+1.07%
$ 2.08 million $ 11
Nov 21, 2024 $ 0.128
+0.55%
$ 2.68 million $ 11
Nov 20, 2024 $ 0.132
-10.71%
$ 2.77 million $ 8
Nov 19, 2024 $ 0.148
+0.12%
$ 3.1 million $ 7
Nov 17, 2024 $ 0.14
+0.08%
$ -- $ 632
Nov 16, 2024 $ 0.14
-0.79%
$ 2.95 million $ 632
Nov 12, 2024 $ 0.133
-0.11%
$ 2.79 million $ 66
Nov 11, 2024 $ 0.133
+10.30%
$ 2.79 million $ 66
Nov 10, 2024 $ 0.121
+3.99%
$ 2.53 million $ 78
Nov 9, 2024 $ 0.138
-0.07%
$ -- $ 74
Nov 8, 2024 $ 0.138
+0.55%
$ 2.89 million $ 74
Nov 3, 2024 $ 0.13
-1.68%
$ -- $ 13
Nov 2, 2024 $ 0.132
-0.16%
$ 2.77 million $ 13
Nov 1, 2024 $ 0.131
-1.17%
$ -- $ 7
Oct 31, 2024 $ 0.132
-2.70%
$ 2.78 million $ 7
Oct 21, 2024 $ 0.125
-1.88%
$ 2.63 million $ 63
Oct 20, 2024 $ 0.128
-0.22%
$ 2.68 million $ 65
Oct 19, 2024 $ 0.13
+0.00%
$ -- $ 171
Oct 18, 2024 $ 0.13
+7.26%
$ 2.73 million $ 171
Oct 17, 2024 $ 0.121
+79.19%
$ 2.55 million $ 47
Oct 16, 2024 $ 0.0676
-45.50%
$ 1.42 million $ 64
Oct 15, 2024 $ 0.124
+1.62%
$ 2.6 million $ 25
Oct 12, 2024 $ 0.129
+0.82%
$ -- $ 373
Oct 11, 2024 $ 0.128
+2.03%
$ 2.69 million $ 369
Oct 9, 2024 $ 0.191
-0.67%
$ -- $ 15
Oct 8, 2024 $ 0.193
-4.75%
$ 4.05 million $ 64
Oct 6, 2024 $ 0.206
+0.34%
$ -- $ 16
Oct 5, 2024 $ 0.205
+11.81%
$ 4.3 million $ 16
Oct 4, 2024 $ 0.183
+7.89%
$ 3.85 million $ 22
Oct 3, 2024 $ 0.195
+0.79%
$ 4.08 million $ 56
Oct 2, 2024 $ 0.193
-0.23%
$ 4.05 million $ 50
Sep 28, 2024 $ 0.21
+0.06%
$ -- $ 1,091
Sep 27, 2024 $ 0.21
-2.43%
$ 4.41 million $ 1,090
Sep 26, 2024 $ 0.215
+3.93%
$ 4.51 million $ 74
Sep 25, 2024 $ 0.174
-1.68%
$ 3.65 million $ 328
Sep 24, 2024 $ 0.177
-6.89%
$ 3.72 million $ 334
Sep 23, 2024 $ 0.19
+49.45%
$ 3.99 million $ 1,698
Sep 21, 2024 $ 0.169
-0.52%
$ -- $ 91
Sep 20, 2024 $ 0.17
-1.10%
$ 3.57 million $ 84
Sep 15, 2024 $ 0.156
+0.02%
$ -- $ 16
Sep 14, 2024 $ 0.156
+0.46%
$ 3.28 million $ 16
Download