ZEROBASE Historical Data

ZBT Page 42
Download
Date Close Price change Market cap Trading volume
May 22, 12 PM $ 0.151
-2.21%
$ 39.16 million $ 29.18 million
May 22, 11 AM $ 0.154
-2.22%
$ 40.04 million $ 28.31 million
May 22, 10 AM $ 0.158
+2.05%
$ 40.95 million $ 27.34 million
May 22, 9 AM $ 0.155
+0.75%
$ 40.13 million $ 25.95 million
May 22, 8 AM $ 0.154
+4.92%
$ 39.83 million $ 24.74 million
May 22, 7 AM $ 0.146
+1.21%
$ 37.96 million $ 23.51 million
May 22, 6 AM $ 0.145
+0.91%
$ 37.51 million $ 22.75 million
May 22, 5 AM $ 0.143
-0.26%
$ 37.17 million $ 22.31 million
May 22, 4 AM $ 0.144
-0.45%
$ 37.27 million $ 22.28 million
May 22, 3 AM $ 0.144
+0.34%
$ 37.44 million $ 22.02 million
May 22, 2 AM $ 0.144
+0.50%
$ 37.31 million $ 21.47 million
May 22, 1 AM $ 0.143
-4.61%
$ 37.13 million $ 19.95 million
May 22, 12 AM $ 0.15
+0.91%
$ 38.93 million $ 16.47 million
May 21, 11 PM $ 0.149
-0.71%
$ 36.95 million $ 9.6 million
May 21, 10 PM $ 0.15
-0.23%
$ 37.22 million $ 9.84 million
May 21, 9 PM $ 0.15
-0.50%
$ 37.3 million $ 9.81 million
May 21, 8 PM $ 0.151
-0.24%
$ 37.49 million $ 9.82 million
May 21, 7 PM $ 0.151
-0.11%
$ 37.58 million $ 10.08 million
May 21, 6 PM $ 0.152
-0.21%
$ 37.62 million $ 10.26 million
May 21, 5 PM $ 0.152
+1.37%
$ 37.7 million $ 10.38 million
May 21, 4 PM $ 0.15
+0.47%
$ 37.19 million $ 10.43 million
May 21, 3 PM $ 0.149
+0.20%
$ 37.01 million $ 10.67 million
May 21, 2 PM $ 0.149
-1.71%
$ 36.94 million $ 10.9 million
May 21, 1 PM $ 0.151
+0.51%
$ 37.58 million $ 10.83 million
May 21, 12 PM $ 0.151
-0.31%
$ 37.4 million $ 10.88 million
May 21, 11 AM $ 0.151
-0.10%
$ 37.51 million $ 10.93 million
May 21, 10 AM $ 0.151
+0.97%
$ 37.55 million $ 11 million
May 21, 9 AM $ 0.15
-1.38%
$ 37.19 million $ 10.98 million
May 21, 8 AM $ 0.152
+0.29%
$ 37.71 million $ 11 million
May 21, 7 AM $ 0.151
-0.84%
$ 37.6 million $ 11.21 million
May 21, 6 AM $ 0.153
-0.17%
$ 37.92 million $ 11.35 million
May 21, 5 AM $ 0.153
-0.93%
$ 37.98 million $ 11.54 million
May 21, 4 AM $ 0.154
-0.68%
$ 38.34 million $ 11.5 million
May 21, 3 AM $ 0.155
-0.43%
$ 38.6 million $ 11.55 million
May 21, 2 AM $ 0.156
-1.03%
$ 38.77 million $ 11.61 million
May 21, 1 AM $ 0.158
+0.08%
$ 39.17 million $ 11.81 million
May 21, 12 AM $ 0.158
+0.77%
$ 39.14 million $ 11.83 million
May 20, 11 PM $ 0.156
-1.57%
$ 39.01 million $ 11.94 million
May 20, 10 PM $ 0.159
+0.02%
$ 39.63 million $ 11.9 million
May 20, 9 PM $ 0.159
-0.02%
$ 39.62 million $ 12.4 million
May 20, 8 PM $ 0.159
-1.17%
$ 39.63 million $ 12.67 million
May 20, 7 PM $ 0.161
+1.67%
$ 40.1 million $ 13.15 million
May 20, 6 PM $ 0.158
-1.03%
$ 39.44 million $ 13.3 million
May 20, 5 PM $ 0.16
+2.29%
$ 39.85 million $ 13.59 million
May 20, 4 PM $ 0.156
-1.59%
$ 38.96 million $ 13.65 million
May 20, 3 PM $ 0.159
+0.84%
$ 39.59 million $ 13.53 million
May 20, 2 PM $ 0.157
+0.21%
$ 39.26 million $ 13.86 million
May 20, 1 PM $ 0.157
-0.74%
$ 39.18 million $ 13.94 million
May 20, 12 PM $ 0.158
+0.21%
$ 39.48 million $ 14.48 million
May 20, 11 AM $ 0.158
-0.31%
$ 39.39 million $ 14.5 million