ZEROBASE Historical Data

ZBT
Download
Date Close Price change Market cap Trading volume
Today $ 0.093
-0.15%
$ 24.76 million $ 8.72 million
Yesterday $ 0.0875
-3.40%
$ 23.09 million $ 4.67 million
Aug 12, 2026 $ 0.0906
-4.13%
$ 24.21 million $ 7.89 million
Aug 11, 2026 $ 0.0945
-8.15%
$ 25.35 million $ 7.57 million
Aug 10, 2026 $ 0.103
-0.22%
$ 28 million $ 9.33 million
Aug 9, 2026 $ 0.103
-1.00%
$ 28.13 million $ 18.6 million
Aug 8, 2026 $ 0.104
-8.66%
$ 27.64 million $ 26.28 million
Aug 7, 2026 $ 0.114
-39.23%
$ 30.05 million $ 81.25 million
Aug 6, 2026 $ 0.188
+47.52%
$ 48.75 million $ 129.34 million
Aug 5, 2026 $ 0.127
+17.98%
$ 33.8 million $ 24.13 million
Aug 4, 2026 $ 0.108
-7.45%
$ 28.6 million $ 6.96 million
Aug 3, 2026 $ 0.116
-5.30%
$ 30.74 million $ 6.96 million
Aug 2, 2026 $ 0.123
+5.76%
$ 32.34 million $ 11.72 million
Aug 1, 2026 $ 0.116
-0.98%
$ 30.29 million $ 4.91 million
Jul 31, 2026 $ 0.116
-1.28%
$ 30.69 million $ 7.15 million
Jul 30, 2026 $ 0.118
+6.34%
$ 29.98 million $ 12.84 million
Jul 29, 2026 $ 0.111
-2.94%
$ 28.65 million $ 8.49 million
Jul 28, 2026 $ 0.114
-0.66%
$ 29.84 million $ 7.9 million
Jul 27, 2026 $ 0.115
+1.28%
$ 29.71 million $ 8.57 million
Jul 26, 2026 $ 0.113
+4.18%
$ 29.46 million $ 12.9 million
Jul 25, 2026 $ 0.109
-0.44%
$ 27.83 million $ 7.62 million
Jul 24, 2026 $ 0.109
-2.63%
$ 28.45 million $ 11.72 million
Jul 23, 2026 $ 0.112
+9.51%
$ 28.22 million $ 12.54 million
Jul 22, 2026 $ 0.102
+4.33%
$ 26.19 million $ 9.44 million
Jul 21, 2026 $ 0.0982
+8.80%
$ 25.01 million $ 13.01 million
Jul 20, 2026 $ 0.0902
-3.64%
$ 23.18 million $ 8.33 million
Jul 19, 2026 $ 0.0936
-8.08%
$ 23.86 million $ 15.96 million
Jul 18, 2026 $ 0.102
+11.30%
$ 26.28 million $ 29.44 million
Jul 17, 2026 $ 0.0915
+2.31%
$ 23.07 million $ 11.89 million
Jul 16, 2026 $ 0.0894
-0.92%
$ 23.2 million $ 16.64 million
Jul 15, 2026 $ 0.0902
-16.72%
$ 23.77 million $ 47.98 million
Jul 14, 2026 $ 0.108
-22.14%
$ 29.55 million $ 40.24 million
Jul 13, 2026 $ 0.139
+19.93%
$ 37.65 million $ 24.6 million
Jul 12, 2026 $ 0.116
-4.16%
$ 31.31 million $ 6.27 million
Jul 11, 2026 $ 0.121
-4.45%
$ 32.69 million $ 6.88 million
Jul 10, 2026 $ 0.127
+4.79%
$ 34.23 million $ 14.71 million
Jul 9, 2026 $ 0.121
+0.04%
$ 32.67 million $ 6.35 million
Jul 8, 2026 $ 0.121
+0.91%
$ 32.59 million $ 11.22 million
Jul 7, 2026 $ 0.12
-5.44%
$ 31.88 million $ 7.98 million
Jul 6, 2026 $ 0.127
-3.63%
$ 33.7 million $ 6.55 million
Jul 5, 2026 $ 0.131
-0.65%
$ 34.88 million $ 8.78 million
Jul 4, 2026 $ 0.132
-6.39%
$ 35.1 million $ 10.05 million
Jul 3, 2026 $ 0.141
+0.45%
$ 37.61 million $ 14.76 million
Jul 2, 2026 $ 0.141
-6.69%
$ 37.14 million $ 30.32 million
Jul 1, 2026 $ 0.151
+24.56%
$ 39.17 million $ 65.51 million
Jun 30, 2026 $ 0.121
+12.45%
$ 31.76 million $ 26.78 million
Jun 29, 2026 $ 0.108
+3.02%
$ 28.27 million $ 7.43 million
Jun 28, 2026 $ 0.104
+1.61%
$ 27.42 million $ 5.66 million
Jun 27, 2026 $ 0.103
-3.86%
$ 26.75 million $ 6.05 million
Jun 26, 2026 $ 0.107
-4.08%
$ 27.77 million $ 8.75 million
Download