ZEROBASE Historical Data

ZBT Page 13
Download
Date Close Price change Market cap Trading volume
Jul 20, 10 PM $ 0.0901
+0.03%
$ 23.15 million $ 8.37 million
Jul 20, 9 PM $ 0.0901
+1.87%
$ 23.14 million $ 8.26 million
Jul 20, 8 PM $ 0.0884
-0.77%
$ 22.72 million $ 8 million
Jul 20, 7 PM $ 0.0891
-0.36%
$ 22.89 million $ 7.97 million
Jul 20, 6 PM $ 0.0894
-0.38%
$ 22.98 million $ 8.27 million
Jul 20, 5 PM $ 0.0898
+0.31%
$ 23.06 million $ 8.38 million
Jul 20, 4 PM $ 0.0895
-0.92%
$ 22.99 million $ 8.55 million
Jul 20, 3 PM $ 0.0903
+0.97%
$ 23.21 million $ 8.59 million
Jul 20, 2 PM $ 0.0895
-0.96%
$ 22.98 million $ 9.2 million
Jul 20, 1 PM $ 0.0903
-0.27%
$ 23.21 million $ 8.84 million
Jul 20, 12 PM $ 0.0906
-1.78%
$ 23.27 million $ 9.2 million
Jul 20, 11 AM $ 0.0922
-0.09%
$ 23.69 million $ 9.36 million
Jul 20, 10 AM $ 0.0923
+1.18%
$ 23.71 million $ 9.51 million
Jul 20, 9 AM $ 0.0912
+0.85%
$ 23.43 million $ 9.85 million
Jul 20, 8 AM $ 0.0904
-0.10%
$ 23.24 million $ 10.3 million
Jul 20, 7 AM $ 0.0905
-0.94%
$ 23.26 million $ 10.78 million
Jul 20, 6 AM $ 0.0914
+0.02%
$ 23.25 million $ 12.11 million
Jul 20, 5 AM $ 0.0914
-1.69%
$ 23.24 million $ 12.6 million
Jul 20, 4 AM $ 0.0929
-0.16%
$ 23.64 million $ 13.05 million
Jul 20, 3 AM $ 0.0931
-3.22%
$ 23.68 million $ 13.63 million
Jul 20, 2 AM $ 0.0962
+3.35%
$ 24.47 million $ 14.2 million
Jul 20, 1 AM $ 0.0931
-0.66%
$ 23.68 million $ 14.3 million
Jul 20, 12 AM $ 0.0937
+0.04%
$ 23.84 million $ 15.74 million
Jul 19, 11 PM $ 0.0936
-0.50%
$ 23.81 million $ 15.96 million
Jul 19, 10 PM $ 0.0941
-0.29%
$ 23.93 million $ 16.45 million
Jul 19, 9 PM $ 0.0943
-1.63%
$ 24 million $ 17.4 million
Jul 19, 8 PM $ 0.0959
-1.26%
$ 24.39 million $ 18.35 million
Jul 19, 7 PM $ 0.0971
+0.86%
$ 24.71 million $ 19.82 million
Jul 19, 6 PM $ 0.0963
+1.85%
$ 24.41 million $ 21.48 million
Jul 19, 5 PM $ 0.0945
-0.26%
$ 23.96 million $ 24.3 million
Jul 19, 4 PM $ 0.0948
-0.95%
$ 24.03 million $ 25.96 million
Jul 19, 3 PM $ 0.0957
-0.37%
$ 24.26 million $ 29.97 million
Jul 19, 2 PM $ 0.096
+1.32%
$ 24.35 million $ 32.03 million
Jul 19, 1 PM $ 0.0948
-1.85%
$ 24.03 million $ 32.89 million
Jul 19, 12 PM $ 0.0966
-0.79%
$ 24.48 million $ 33.58 million
Jul 19, 11 AM $ 0.0973
+0.53%
$ 24.68 million $ 33.94 million
Jul 19, 10 AM $ 0.0968
-0.47%
$ 24.55 million $ 34.69 million
Jul 19, 9 AM $ 0.0973
-1.99%
$ 24.66 million $ 34.41 million
Jul 19, 8 AM $ 0.0993
+0.66%
$ 25.16 million $ 34.36 million
Jul 19, 7 AM $ 0.0986
-5.35%
$ 25 million $ 33.91 million
Jul 19, 6 AM $ 0.104
+2.17%
$ 26.91 million $ 33.35 million
Jul 19, 5 AM $ 0.102
-1.65%
$ 26.34 million $ 33.61 million
Jul 19, 4 AM $ 0.104
-2.15%
$ 26.78 million $ 32.98 million
Jul 19, 3 AM $ 0.106
+1.11%
$ 27.37 million $ 32.57 million
Jul 19, 2 AM $ 0.105
+1.76%
$ 27.07 million $ 31.85 million
Jul 19, 1 AM $ 0.103
-1.34%
$ 26.6 million $ 31.42 million
Jul 19, 12 AM $ 0.104
+2.53%
$ 26.96 million $ 29.84 million
Jul 18, 11 PM $ 0.102
+0.49%
$ 26.3 million $ 29.44 million
Jul 18, 10 PM $ 0.101
+0.51%
$ 26.17 million $ 29.08 million
Jul 18, 9 PM $ 0.101
+4.05%
$ 26.04 million $ 28.02 million