ZEROBASE Historical Data

ZBT Page 28
Download
Date Close Price change Market cap Trading volume
Jun 20, 4 AM $ 0.127
+1.49%
$ 32.99 million $ 12.02 million
Jun 20, 3 AM $ 0.126
+3.26%
$ 32.5 million $ 11.9 million
Jun 20, 2 AM $ 0.122
-0.27%
$ 31.48 million $ 11.92 million
Jun 20, 1 AM $ 0.122
+3.44%
$ 31.56 million $ 11.87 million
Jun 20, 12 AM $ 0.118
-2.91%
$ 30.51 million $ 12.02 million
Jun 19, 11 PM $ 0.121
+0.01%
$ 31.45 million $ 11.64 million
Jun 19, 10 PM $ 0.121
-1.45%
$ 31.44 million $ 11.56 million
Jun 19, 9 PM $ 0.123
-0.28%
$ 31.91 million $ 11.56 million
Jun 19, 8 PM $ 0.124
+0.50%
$ 32 million $ 11.62 million
Jun 19, 7 PM $ 0.123
-0.13%
$ 31.84 million $ 11.83 million
Jun 19, 6 PM $ 0.123
+0.08%
$ 31.88 million $ 12.04 million
Jun 19, 5 PM $ 0.123
+0.72%
$ 31.85 million $ 11.81 million
Jun 19, 4 PM $ 0.122
-2.23%
$ 31.63 million $ 12.11 million
Jun 19, 3 PM $ 0.125
-0.42%
$ 32.35 million $ 12.08 million
Jun 19, 2 PM $ 0.125
-2.63%
$ 32.49 million $ 13.61 million
Jun 19, 1 PM $ 0.129
-1.48%
$ 33.36 million $ 14.2 million
Jun 19, 12 PM $ 0.131
+1.34%
$ 33.85 million $ 14.78 million
Jun 19, 11 AM $ 0.129
+0.76%
$ 33.4 million $ 15.13 million
Jun 19, 10 AM $ 0.128
+0.83%
$ 33.15 million $ 15.43 million
Jun 19, 9 AM $ 0.127
-0.36%
$ 32.88 million $ 15.78 million
Jun 19, 8 AM $ 0.127
-0.13%
$ 32.99 million $ 16.01 million
Jun 19, 7 AM $ 0.128
+0.17%
$ 33.04 million $ 16.65 million
Jun 19, 6 AM $ 0.127
+3.89%
$ 32.98 million $ 16.85 million
Jun 19, 5 AM $ 0.123
+1.38%
$ 31.74 million $ 17.19 million
Jun 19, 4 AM $ 0.121
-2.52%
$ 31.31 million $ 18.27 million
Jun 19, 3 AM $ 0.124
-1.85%
$ 32.13 million $ 18.88 million
Jun 19, 2 AM $ 0.126
-1.12%
$ 32.73 million $ 22.04 million
Jun 19, 1 AM $ 0.128
+1.84%
$ 33.1 million $ 22.39 million
Jun 19, 12 AM $ 0.126
+0.93%
$ 32.51 million $ 22.23 million
Jun 18, 11 PM $ 0.124
+0.35%
$ 31.3 million $ 22.62 million
Jun 18, 10 PM $ 0.124
+0.29%
$ 31.19 million $ 22.76 million
Jun 18, 9 PM $ 0.124
-1.07%
$ 31.1 million $ 22.82 million
Jun 18, 8 PM $ 0.125
+2.26%
$ 31.44 million $ 23 million
Jun 18, 7 PM $ 0.122
-0.93%
$ 30.75 million $ 23.06 million
Jun 18, 6 PM $ 0.123
+0.84%
$ 31.04 million $ 23.19 million
Jun 18, 5 PM $ 0.122
+0.15%
$ 30.79 million $ 23.53 million
Jun 18, 4 PM $ 0.122
+2.17%
$ 30.74 million $ 23.84 million
Jun 18, 3 PM $ 0.12
-4.08%
$ 30.09 million $ 23.97 million
Jun 18, 2 PM $ 0.125
-0.98%
$ 31.37 million $ 24.21 million
Jun 18, 1 PM $ 0.126
-4.13%
$ 31.68 million $ 23.59 million
Jun 18, 12 PM $ 0.131
-1.05%
$ 33.04 million $ 23 million
Jun 18, 11 AM $ 0.133
-0.72%
$ 33.39 million $ 22.81 million
Jun 18, 10 AM $ 0.134
-0.54%
$ 33.64 million $ 22.71 million
Jun 18, 9 AM $ 0.134
+0.16%
$ 33.82 million $ 23.01 million
Jun 18, 8 AM $ 0.134
-0.73%
$ 33.77 million $ 22.92 million
Jun 18, 7 AM $ 0.135
-2.26%
$ 34.01 million $ 22.91 million
Jun 18, 6 AM $ 0.138
+1.78%
$ 34.8 million $ 22.21 million
Jun 18, 5 AM $ 0.136
+1.52%
$ 34.19 million $ 21.36 million
Jun 18, 4 AM $ 0.134
-0.54%
$ 33.68 million $ 20.47 million
Jun 18, 3 AM $ 0.135
+3.17%
$ 33.86 million $ 19.62 million