ZEROBASE Historical Data

ZBT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 8, 7 AM $ 0.106
+0.61%
$ 28.09 million $ 44.48 million
Aug 8, 6 AM $ 0.105
+1.04%
$ 27.74 million $ 46.12 million
Aug 8, 5 AM $ 0.104
-1.06%
$ 27.45 million $ 46.82 million
Aug 8, 4 AM $ 0.105
-0.97%
$ 27.75 million $ 49.92 million
Aug 8, 3 AM $ 0.106
-0.46%
$ 28.02 million $ 56.46 million
Aug 8, 2 AM $ 0.107
-4.46%
$ 28.15 million $ 64.77 million
Aug 8, 1 AM $ 0.112
+0.07%
$ 29.46 million $ 72.33 million
Aug 8, 12 AM $ 0.112
-1.91%
$ 29.44 million $ 77.52 million
Aug 7, 11 PM $ 0.114
-1.67%
$ 30.02 million $ 81.25 million
Aug 7, 10 PM $ 0.116
-1.83%
$ 30.52 million $ 81.8 million
Aug 7, 9 PM $ 0.118
-1.09%
$ 31.09 million $ 82.65 million
Aug 7, 8 PM $ 0.119
-0.68%
$ 31.43 million $ 83.96 million
Aug 7, 7 PM $ 0.12
-0.24%
$ 31.65 million $ 88.34 million
Aug 7, 6 PM $ 0.12
+0.61%
$ 31.57 million $ 94.65 million
Aug 7, 5 PM $ 0.12
+1.68%
$ 31.37 million $ 100.16 million
Aug 7, 4 PM $ 0.118
+1.38%
$ 30.85 million $ 108.1 million
Aug 7, 3 PM $ 0.116
-1.09%
$ 30.44 million $ 116.12 million
Aug 7, 2 PM $ 0.117
-3.60%
$ 30.77 million $ 126.68 million
Aug 7, 1 PM $ 0.122
-1.04%
$ 31.92 million $ 141.14 million
Aug 7, 12 PM $ 0.123
+1.99%
$ 32.26 million $ 150.18 million
Aug 7, 11 AM $ 0.121
-1.71%
$ 31.63 million $ 157.8 million
Aug 7, 10 AM $ 0.123
-2.53%
$ 32.18 million $ 159.03 million
Aug 7, 9 AM $ 0.126
-2.62%
$ 33.01 million $ 161.33 million
Aug 7, 8 AM $ 0.129
-1.95%
$ 33.9 million $ 164.07 million
Aug 7, 7 AM $ 0.132
-4.75%
$ 34.58 million $ 164.73 million
Aug 7, 6 AM $ 0.139
+1.10%
$ 36.15 million $ 165.16 million
Aug 7, 5 AM $ 0.137
+0.85%
$ 35.76 million $ 162.18 million
Aug 7, 4 AM $ 0.136
-6.48%
$ 35.45 million $ 162.82 million
Aug 7, 3 AM $ 0.145
-2.02%
$ 37.91 million $ 156.7 million
Aug 7, 2 AM $ 0.148
-22.40%
$ 38.69 million $ 147.73 million
Aug 7, 1 AM $ 0.191
-1.94%
$ 49.86 million $ 141.36 million
Aug 7, 12 AM $ 0.195
+3.90%
$ 50.85 million $ 134.47 million
Aug 6, 11 PM $ 0.188
+3.24%
$ 48.94 million $ 129.34 million
Aug 6, 10 PM $ 0.182
+1.54%
$ 47.4 million $ 128.23 million
Aug 6, 9 PM $ 0.179
-1.96%
$ 46.69 million $ 129.21 million
Aug 6, 8 PM $ 0.183
-1.92%
$ 47.62 million $ 129.35 million
Aug 6, 7 PM $ 0.186
+1.02%
$ 48.56 million $ 130.64 million
Aug 6, 6 PM $ 0.184
+5.25%
$ 48.71 million $ 125.43 million
Aug 6, 5 PM $ 0.175
+10.99%
$ 46.29 million $ 118.02 million
Aug 6, 4 PM $ 0.158
-8.57%
$ 41.7 million $ 107.61 million
Aug 6, 3 PM $ 0.172
-4.21%
$ 45.61 million $ 98.03 million
Aug 6, 2 PM $ 0.18
+19.41%
$ 47.61 million $ 93.74 million
Aug 6, 1 PM $ 0.151
-7.06%
$ 39.88 million $ 75.67 million
Aug 6, 12 PM $ 0.162
+11.97%
$ 42.9 million $ 65.43 million
Aug 6, 11 AM $ 0.145
-1.32%
$ 38.31 million $ 54.82 million
Aug 6, 10 AM $ 0.147
+0.82%
$ 38.82 million $ 50.52 million
Aug 6, 9 AM $ 0.146
+5.50%
$ 38.5 million $ 45.8 million
Aug 6, 8 AM $ 0.138
+3.05%
$ 36.49 million $ 40.41 million
Aug 6, 7 AM $ 0.134
+3.86%
$ 35.41 million $ 37.06 million
Aug 6, 6 AM $ 0.129
-1.05%
$ 34.25 million $ 32.57 million