ZEROBASE Historical Data

ZBT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.0718
+2.43%
$ 16.16 million $ 6.72 million
Feb 23, 2026 $ 0.0701
-4.21%
$ 15.99 million $ 8.37 million
Feb 22, 2026 $ 0.0732
-0.84%
$ 16.69 million $ 5.35 million
Feb 21, 2026 $ 0.0738
+0.91%
$ 16.83 million $ 6.7 million
Feb 20, 2026 $ 0.0731
+1.81%
$ 16.69 million $ 8.89 million
Feb 19, 2026 $ 0.0718
-1.89%
$ 16.39 million $ 7.04 million
Feb 18, 2026 $ 0.0732
+2.48%
$ 16.65 million $ 10.23 million
Feb 17, 2026 $ 0.0715
-0.54%
$ 16.38 million $ 5.85 million
Feb 16, 2026 $ 0.0718
-0.48%
$ 15.98 million $ 5.17 million
Feb 15, 2026 $ 0.0722
-4.04%
$ 16.06 million $ 7.8 million
Feb 14, 2026 $ 0.0752
+1.03%
$ 16.74 million $ 9.22 million
Feb 13, 2026 $ 0.0745
+3.02%
$ 16.57 million $ 8.86 million
Feb 12, 2026 $ 0.0723
+0.68%
$ 16.09 million $ 24.59 million
Feb 11, 2026 $ 0.0718
+7.24%
$ 15.98 million $ 16.46 million
Feb 10, 2026 $ 0.067
-2.59%
$ 14.9 million $ 6.97 million
Feb 9, 2026 $ 0.0687
+3.52%
$ 15.28 million $ 6.57 million
Feb 8, 2026 $ 0.0664
-2.00%
$ 14.77 million $ 4.89 million
Feb 7, 2026 $ 0.0678
-1.08%
$ 15.11 million $ 9.63 million
Feb 6, 2026 $ 0.0685
+9.15%
$ 15.27 million $ 11.32 million
Feb 5, 2026 $ 0.0627
-14.62%
$ 13.99 million $ 11.95 million
Feb 4, 2026 $ 0.0735
+2.02%
$ 16.38 million $ 18.96 million
Feb 3, 2026 $ 0.072
-6.05%
$ 16.06 million $ 9.77 million
Feb 2, 2026 $ 0.0767
+2.24%
$ 17.17 million $ 12.19 million
Feb 1, 2026 $ 0.075
-2.96%
$ 16.83 million $ 43.94 million
Jan 31, 2026 $ 0.0773
-13.82%
$ 17.39 million $ 12.45 million
Jan 30, 2026 $ 0.0897
+3.28%
$ 20.19 million $ 15.47 million
Jan 29, 2026 $ 0.0869
-7.25%
$ 19.59 million $ 9.78 million
Jan 28, 2026 $ 0.0936
-0.13%
$ 21.12 million $ 14.71 million
Jan 27, 2026 $ 0.0937
-1.10%
$ 21.33 million $ 7.68 million
Jan 26, 2026 $ 0.0948
+1.21%
$ 21.58 million $ 8.15 million
Jan 25, 2026 $ 0.0936
-11.36%
$ 21.32 million $ 21.66 million
Jan 24, 2026 $ 0.106
-0.35%
$ 24 million $ 28.4 million
Jan 23, 2026 $ 0.106
+10.67%
$ 24.15 million $ 46.73 million
Jan 22, 2026 $ 0.0958
-1.42%
$ 21.71 million $ 8.78 million
Jan 21, 2026 $ 0.0972
+3.72%
$ 22.23 million $ 11.16 million
Jan 20, 2026 $ 0.0937
-5.66%
$ 21.44 million $ 18.08 million
Jan 19, 2026 $ 0.0993
-2.41%
$ 22.86 million $ 16.67 million
Jan 18, 2026 $ 0.102
-3.23%
$ 23.44 million $ 9.89 million
Jan 17, 2026 $ 0.105
-2.53%
$ 24.44 million $ 7.35 million
Jan 16, 2026 $ 0.108
-0.92%
$ 25.07 million $ 9.83 million
Jan 15, 2026 $ 0.109
-5.69%
$ 25.31 million $ 45.75 million
Jan 14, 2026 $ 0.115
+0.06%
$ 26.82 million $ 12.5 million
Jan 13, 2026 $ 0.115
+2.42%
$ 26.82 million $ 13.36 million
Jan 12, 2026 $ 0.113
-8.58%
$ 26.17 million $ 12.13 million
Jan 11, 2026 $ 0.123
+0.46%
$ 28.66 million $ 12.87 million
Jan 10, 2026 $ 0.123
-1.01%
$ 28.46 million $ 11.23 million
Jan 9, 2026 $ 0.124
-2.53%
$ 28.75 million $ 18.59 million
Jan 8, 2026 $ 0.127
-0.27%
$ 29.33 million $ 19.22 million
Jan 7, 2026 $ 0.127
-2.79%
$ 28.22 million $ 35.65 million
Jan 6, 2026 $ 0.131
-2.24%
$ 28.98 million $ 19.51 million