ZEROBASE Historical Data

ZBT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 7 PM $ 0.0899
-0.33%
$ 23.36 million $ 17.35 million
Jul 16, 6 PM $ 0.0902
-0.68%
$ 23.64 million $ 17.63 million
Jul 16, 5 PM $ 0.0908
-0.72%
$ 23.8 million $ 17.67 million
Jul 16, 4 PM $ 0.0915
+1.19%
$ 23.97 million $ 17.54 million
Jul 16, 3 PM $ 0.0904
+0.95%
$ 23.69 million $ 17.77 million
Jul 16, 2 PM $ 0.0896
-0.17%
$ 23.47 million $ 18.81 million
Jul 16, 1 PM $ 0.0897
-0.10%
$ 23.51 million $ 19.72 million
Jul 16, 12 PM $ 0.0898
-0.20%
$ 23.53 million $ 20.45 million
Jul 16, 11 AM $ 0.09
+0.28%
$ 23.58 million $ 21.26 million
Jul 16, 10 AM $ 0.0897
-0.41%
$ 23.52 million $ 22.09 million
Jul 16, 9 AM $ 0.0901
+1.46%
$ 23.61 million $ 23.94 million
Jul 16, 8 AM $ 0.0888
-1.76%
$ 23.27 million $ 25.24 million
Jul 16, 7 AM $ 0.0904
+0.58%
$ 23.69 million $ 26.49 million
Jul 16, 6 AM $ 0.0899
-0.77%
$ 23.73 million $ 27.57 million
Jul 16, 5 AM $ 0.0906
+1.00%
$ 23.92 million $ 29.19 million
Jul 16, 4 AM $ 0.0897
-1.15%
$ 23.68 million $ 32.19 million
Jul 16, 3 AM $ 0.0907
-1.19%
$ 23.95 million $ 41.68 million
Jul 16, 2 AM $ 0.0918
+4.80%
$ 24.24 million $ 46.43 million
Jul 16, 1 AM $ 0.0876
-2.47%
$ 23.13 million $ 46.78 million
Jul 16, 12 AM $ 0.0898
-0.43%
$ 23.72 million $ 46.98 million
Jul 15, 11 PM $ 0.0902
-0.78%
$ 23.82 million $ 47.98 million
Jul 15, 10 PM $ 0.0909
+1.54%
$ 24.01 million $ 48.32 million
Jul 15, 9 PM $ 0.0896
-1.15%
$ 23.64 million $ 48.68 million
Jul 15, 8 PM $ 0.0906
-0.28%
$ 23.92 million $ 48.74 million
Jul 15, 7 PM $ 0.0909
+0.93%
$ 23.99 million $ 49.13 million
Jul 15, 6 PM $ 0.09
-1.00%
$ 23.26 million $ 49.09 million
Jul 15, 5 PM $ 0.0909
+0.78%
$ 23.49 million $ 49.73 million
Jul 15, 4 PM $ 0.0902
+0.07%
$ 23.31 million $ 50.04 million
Jul 15, 3 PM $ 0.0902
-2.64%
$ 23.3 million $ 49.65 million
Jul 15, 2 PM $ 0.0926
+0.42%
$ 23.93 million $ 51.63 million
Jul 15, 1 PM $ 0.0922
+0.31%
$ 23.83 million $ 51.06 million
Jul 15, 12 PM $ 0.0919
+1.01%
$ 23.76 million $ 51.39 million
Jul 15, 11 AM $ 0.091
+0.71%
$ 23.52 million $ 52.4 million
Jul 15, 10 AM $ 0.0904
+0.21%
$ 23.35 million $ 52.08 million
Jul 15, 9 AM $ 0.0902
-2.89%
$ 23.3 million $ 51.58 million
Jul 15, 8 AM $ 0.0929
-0.87%
$ 24 million $ 50.84 million
Jul 15, 7 AM $ 0.0937
+1.87%
$ 24.21 million $ 50.62 million
Jul 15, 6 AM $ 0.092
-1.36%
$ 25.05 million $ 51.04 million
Jul 15, 5 AM $ 0.0933
-1.05%
$ 25.39 million $ 50.89 million
Jul 15, 4 AM $ 0.0942
+6.23%
$ 25.66 million $ 49.71 million
Jul 15, 3 AM $ 0.0887
-9.24%
$ 24.16 million $ 44.57 million
Jul 15, 2 AM $ 0.0978
-5.02%
$ 26.62 million $ 40.4 million
Jul 15, 1 AM $ 0.103
+0.47%
$ 28.03 million $ 40.27 million
Jul 15, 12 AM $ 0.102
-5.44%
$ 27.9 million $ 40.48 million
Jul 14, 11 PM $ 0.108
-1.51%
$ 29.5 million $ 40.24 million
Jul 14, 10 PM $ 0.11
-0.91%
$ 29.95 million $ 40.98 million
Jul 14, 9 PM $ 0.111
+1.41%
$ 30.23 million $ 42.16 million
Jul 14, 8 PM $ 0.109
-1.17%
$ 29.81 million $ 43.6 million
Jul 14, 7 PM $ 0.111
+0.03%
$ 30.16 million $ 47.26 million
Jul 14, 6 PM $ 0.111
-3.40%
$ 29.74 million $ 51.48 million