ZEROBASE Historical Data

ZBT Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 12 PM $ 0.163
+0.71%
$ 41.24 million $ 18.11 million
May 17, 11 AM $ 0.162
+0.04%
$ 40.95 million $ 18.45 million
May 17, 10 AM $ 0.162
-0.38%
$ 40.94 million $ 18.86 million
May 17, 9 AM $ 0.163
+0.73%
$ 41.09 million $ 19.23 million
May 17, 8 AM $ 0.161
+0.67%
$ 40.79 million $ 20.46 million
May 17, 7 AM $ 0.16
+1.04%
$ 40.52 million $ 22.3 million
May 17, 6 AM $ 0.159
-0.75%
$ 40.1 million $ 25.08 million
May 17, 5 AM $ 0.16
-2.11%
$ 40.39 million $ 27.96 million
May 17, 4 AM $ 0.163
-0.99%
$ 41.26 million $ 29.74 million
May 17, 3 AM $ 0.165
+3.21%
$ 41.66 million $ 31 million
May 17, 2 AM $ 0.16
+0.53%
$ 40.36 million $ 29.98 million
May 17, 1 AM $ 0.159
-1.97%
$ 40.15 million $ 30.6 million
May 17, 12 AM $ 0.162
+0.01%
$ 40.96 million $ 31.08 million
May 16, 11 PM $ 0.162
-0.22%
$ 41.17 million $ 32.21 million
May 16, 10 PM $ 0.162
-0.86%
$ 41.26 million $ 32.67 million
May 16, 9 PM $ 0.164
+0.02%
$ 41.62 million $ 32.55 million
May 16, 8 PM $ 0.164
+0.05%
$ 41.62 million $ 32.88 million
May 16, 7 PM $ 0.164
+0.71%
$ 41.6 million $ 33.05 million
May 16, 6 PM $ 0.163
+0.36%
$ 41.3 million $ 33.45 million
May 16, 5 PM $ 0.162
-0.04%
$ 41.16 million $ 35.58 million
May 16, 4 PM $ 0.162
-0.99%
$ 41.18 million $ 37.24 million
May 16, 3 PM $ 0.164
+1.52%
$ 41.59 million $ 37.98 million
May 16, 2 PM $ 0.161
+1.01%
$ 40.97 million $ 39.28 million
May 16, 1 PM $ 0.16
-0.23%
$ 40.56 million $ 40 million
May 16, 12 PM $ 0.16
+0.99%
$ 40.66 million $ 39.82 million
May 16, 11 AM $ 0.158
-1.21%
$ 40.25 million $ 39.66 million
May 16, 10 AM $ 0.16
+0.35%
$ 40.74 million $ 39.42 million
May 16, 9 AM $ 0.16
-0.49%
$ 40.6 million $ 39.02 million
May 16, 8 AM $ 0.161
+2.50%
$ 40.79 million $ 37.99 million
May 16, 7 AM $ 0.157
-3.57%
$ 39.79 million $ 35.85 million
May 16, 6 AM $ 0.163
-1.33%
$ 41.27 million $ 33.13 million
May 16, 5 AM $ 0.165
-1.37%
$ 41.83 million $ 30.67 million
May 16, 4 AM $ 0.167
+3.50%
$ 42.41 million $ 28.32 million
May 16, 3 AM $ 0.161
+0.89%
$ 40.98 million $ 26.23 million
May 16, 2 AM $ 0.16
+2.11%
$ 40.62 million $ 26.66 million
May 16, 1 AM $ 0.157
-2.27%
$ 39.78 million $ 26.81 million
May 16, 12 AM $ 0.16
+1.17%
$ 40.7 million $ 26.45 million
May 15, 11 PM $ 0.158
+2.49%
$ 40.2 million $ 25.16 million
May 15, 10 PM $ 0.155
+1.35%
$ 39.22 million $ 24.29 million
May 15, 9 PM $ 0.152
-1.75%
$ 38.7 million $ 24.26 million
May 15, 8 PM $ 0.155
+1.24%
$ 39.39 million $ 24.23 million
May 15, 7 PM $ 0.153
-1.41%
$ 38.91 million $ 23.81 million
May 15, 6 PM $ 0.156
-3.10%
$ 39.46 million $ 23.53 million
May 15, 5 PM $ 0.16
+4.00%
$ 40.72 million $ 21.68 million
May 15, 4 PM $ 0.154
+1.78%
$ 39.16 million $ 20.87 million
May 15, 3 PM $ 0.152
+0.98%
$ 38.47 million $ 21.17 million
May 15, 2 PM $ 0.15
+2.03%
$ 38.1 million $ 22.19 million
May 15, 1 PM $ 0.147
-0.03%
$ 37.34 million $ 21.51 million
May 15, 12 PM $ 0.147
-0.32%
$ 37.35 million $ 21.7 million
May 15, 11 AM $ 0.148
-1.79%
$ 37.48 million $ 22 million