ZEROBASE Historical Data

ZBT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 21, 6 AM $ 0.0745
-0.78%
$ 16.98 million $ 7.24 million
Feb 21, 5 AM $ 0.075
-1.16%
$ 17.11 million $ 7.05 million
Feb 21, 4 AM $ 0.0759
+2.74%
$ 17.31 million $ 8.44 million
Feb 21, 3 AM $ 0.0739
+0.40%
$ 16.85 million $ 8.28 million
Feb 21, 2 AM $ 0.0736
+0.43%
$ 16.78 million $ 8.81 million
Feb 21, 1 AM $ 0.0733
+0.85%
$ 16.71 million $ 8.77 million
Feb 21, 12 AM $ 0.0727
-0.65%
$ 16.57 million $ 8.64 million
Feb 20, 11 PM $ 0.0731
+0.54%
$ 16.69 million $ 8.89 million
Feb 20, 10 PM $ 0.0727
+0.40%
$ 16.6 million $ 9.1 million
Feb 20, 9 PM $ 0.0725
+0.31%
$ 16.53 million $ 9.41 million
Feb 20, 8 PM $ 0.0722
+0.46%
$ 16.48 million $ 9.28 million
Feb 20, 7 PM $ 0.0719
-0.13%
$ 16.4 million $ 9.34 million
Feb 20, 6 PM $ 0.072
-0.31%
$ 16.43 million $ 9.38 million
Feb 20, 5 PM $ 0.0722
-0.57%
$ 16.48 million $ 9.45 million
Feb 20, 4 PM $ 0.0726
-0.11%
$ 16.57 million $ 9.5 million
Feb 20, 3 PM $ 0.0727
+0.93%
$ 16.59 million $ 9.77 million
Feb 20, 2 PM $ 0.072
+0.15%
$ 16.44 million $ 9.78 million
Feb 20, 1 PM $ 0.0719
-0.92%
$ 16.4 million $ 9.75 million
Feb 20, 12 PM $ 0.0726
-0.55%
$ 16.55 million $ 9.63 million
Feb 20, 11 AM $ 0.073
-1.04%
$ 16.66 million $ 9.4 million
Feb 20, 10 AM $ 0.0738
+0.05%
$ 16.83 million $ 9.39 million
Feb 20, 9 AM $ 0.0737
+0.75%
$ 16.82 million $ 9.36 million
Feb 20, 8 AM $ 0.0732
+0.39%
$ 16.7 million $ 9.25 million
Feb 20, 7 AM $ 0.0729
-0.73%
$ 16.63 million $ 9.35 million
Feb 20, 6 AM $ 0.0734
-0.31%
$ 16.76 million $ 9.22 million
Feb 20, 5 AM $ 0.0737
-2.16%
$ 16.81 million $ 9.18 million
Feb 20, 4 AM $ 0.0753
+0.78%
$ 17.2 million $ 8.52 million
Feb 20, 3 AM $ 0.0747
+3.71%
$ 17.05 million $ 7.76 million
Feb 20, 2 AM $ 0.072
-0.06%
$ 16.44 million $ 6.92 million
Feb 20, 1 AM $ 0.0721
+0.44%
$ 16.44 million $ 7.08 million
Feb 20, 12 AM $ 0.0718
-0.09%
$ 16.4 million $ 7.14 million
Feb 19, 11 PM $ 0.0718
-1.56%
$ 16.39 million $ 7.04 million
Feb 19, 10 PM $ 0.073
+1.70%
$ 16.65 million $ 6.95 million
Feb 19, 9 PM $ 0.0717
-0.29%
$ 16.37 million $ 6.77 million
Feb 19, 8 PM $ 0.072
-0.10%
$ 16.42 million $ 6.87 million
Feb 19, 7 PM $ 0.072
+0.16%
$ 16.44 million $ 6.9 million
Feb 19, 6 PM $ 0.0719
+0.14%
$ 16.41 million $ 6.93 million
Feb 19, 5 PM $ 0.0718
+0.89%
$ 16.39 million $ 6.83 million
Feb 19, 4 PM $ 0.0712
+2.34%
$ 16.25 million $ 6.58 million
Feb 19, 3 PM $ 0.0696
+0.69%
$ 15.87 million $ 6.55 million
Feb 19, 2 PM $ 0.0691
+2.09%
$ 15.76 million $ 6.89 million
Feb 19, 1 PM $ 0.0677
-2.92%
$ 15.44 million $ 6.82 million
Feb 19, 12 PM $ 0.0697
-0.14%
$ 15.9 million $ 6.65 million
Feb 19, 11 AM $ 0.0698
-0.49%
$ 15.92 million $ 6.96 million
Feb 19, 10 AM $ 0.0701
-0.23%
$ 16 million $ 7.13 million
Feb 19, 9 AM $ 0.0703
+0.05%
$ 16.04 million $ 7.34 million
Feb 19, 8 AM $ 0.0703
-1.86%
$ 16.03 million $ 7.64 million
Feb 19, 7 AM $ 0.0716
-0.46%
$ 16.34 million $ 7.81 million
Feb 19, 6 AM $ 0.0719
-0.38%
$ 16.39 million $ 8.27 million
Feb 19, 5 AM $ 0.0722
+1.02%
$ 16.45 million $ 9.19 million