ZEROBASE Historical Data

ZBT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.134
-6.92%
$ 29.66 million $ 49.31 million
Jan 4, 2026 $ 0.144
-3.14%
$ 37.95 million $ 26.17 million
Jan 3, 2026 $ 0.149
+0.06%
$ 39.17 million $ 43.25 million
Jan 2, 2026 $ 0.149
-3.23%
$ 39.15 million $ 37.94 million
Jan 1, 2026 $ 0.154
+5.36%
$ 40.46 million $ 98.48 million
Dec 31, 2025 $ 0.146
-11.92%
$ 38.4 million $ 68.46 million
Dec 30, 2025 $ 0.169
-1.91%
$ 43.82 million $ 166.27 million
Dec 29, 2025 $ 0.177
+75.31%
$ 45.53 million $ 392.73 million
Dec 28, 2025 $ 0.102
-10.59%
$ 26.64 million $ 23.42 million
Dec 27, 2025 $ 0.114
-8.28%
$ 30.09 million $ 57.51 million
Dec 26, 2025 $ 0.124
-21.22%
$ 32.86 million $ 138.63 million
Dec 25, 2025 $ 0.147
+47.96%
$ 41.55 million $ 263.31 million
Dec 24, 2025 $ 0.101
+34.96%
$ 21.87 million $ 115.17 million
Dec 23, 2025 $ 0.0738
+0.72%
$ 19.19 million $ 3.9 million
Dec 22, 2025 $ 0.0731
-2.20%
$ 18.85 million $ 5.18 million
Dec 21, 2025 $ 0.0746
-6.66%
$ 19.24 million $ 4.42 million
Dec 20, 2025 $ 0.08
+2.40%
$ 20.57 million $ 7.74 million
Dec 19, 2025 $ 0.0781
+9.73%
$ 20.11 million $ 5.97 million
Dec 18, 2025 $ 0.0712
-6.95%
$ 18.3 million $ 9.26 million
Dec 17, 2025 $ 0.0767
-9.62%
$ 19.69 million $ 7.15 million
Dec 16, 2025 $ 0.0846
+1.24%
$ 21.82 million $ 7.36 million
Dec 15, 2025 $ 0.0832
-10.27%
$ 21.5 million $ 10.8 million
Dec 14, 2025 $ 0.0934
-6.49%
$ 23.86 million $ 9.91 million
Dec 13, 2025 $ 0.0995
-1.03%
$ 25.69 million $ 6.4 million
Dec 12, 2025 $ 0.101
-3.60%
$ 25.89 million $ 6.95 million
Dec 11, 2025 $ 0.104
-1.83%
$ 26.83 million $ 6.78 million
Dec 10, 2025 $ 0.106
-3.01%
$ 27.33 million $ 7.6 million
Dec 9, 2025 $ 0.11
+1.47%
$ 28.17 million $ 7.59 million
Dec 8, 2025 $ 0.108
+0.02%
$ 27.77 million $ 12.96 million
Dec 7, 2025 $ 0.108
-1.92%
$ 27.77 million $ 8.59 million
Dec 6, 2025 $ 0.11
+1.65%
$ 28.31 million $ 14.96 million
Dec 5, 2025 $ 0.108
-4.01%
$ 27.85 million $ 8.43 million
Dec 4, 2025 $ 0.113
-3.87%
$ 29.02 million $ 6.8 million
Dec 3, 2025 $ 0.117
+3.84%
$ 30.22 million $ 8.3 million
Dec 2, 2025 $ 0.113
+4.34%
$ 25.99 million $ 9.25 million
Dec 1, 2025 $ 0.108
-5.69%
$ 24.9 million $ 11.56 million
Nov 30, 2025 $ 0.117
+0.33%
$ 26.41 million $ 7.6 million
Nov 29, 2025 $ 0.117
-3.18%
$ 26.94 million $ 7.75 million
Nov 28, 2025 $ 0.121
-5.45%
$ 27.83 million $ 17.03 million
Nov 27, 2025 $ 0.127
+5.47%
$ 29.54 million $ 21.53 million
Nov 26, 2025 $ 0.12
-2.73%
$ 27.69 million $ 14.24 million
Nov 25, 2025 $ 0.124
+3.22%
$ 28.48 million $ 14.66 million
Nov 24, 2025 $ 0.12
+1.87%
$ 27.54 million $ 12.72 million
Nov 23, 2025 $ 0.117
-0.87%
$ 27.04 million $ 11.84 million
Nov 22, 2025 $ 0.119
-6.74%
$ 27.29 million $ 69.39 million
Nov 21, 2025 $ 0.12
+3.84%
$ 32.73 million $ 55.16 million
Nov 20, 2025 $ 0.118
-3.84%
$ 29.66 million $ 15.1 million
Nov 19, 2025 $ 0.123
-2.49%
$ 31.58 million $ 15.21 million
Nov 18, 2025 $ 0.126
+1.03%
$ 31.46 million $ 22.49 million
Nov 17, 2025 $ 0.125
-4.53%
$ 31.16 million $ 15.54 million