ZEROBASE Historical Data

ZBT Page 45
Download
Date Close Price change Market cap Trading volume
May 16, 9 AM $ 0.16
-0.49%
$ 40.6 million $ 39.02 million
May 16, 8 AM $ 0.161
+2.50%
$ 40.79 million $ 37.99 million
May 16, 7 AM $ 0.157
-3.57%
$ 39.79 million $ 35.85 million
May 16, 6 AM $ 0.163
-1.33%
$ 41.27 million $ 33.13 million
May 16, 5 AM $ 0.165
-1.37%
$ 41.83 million $ 30.67 million
May 16, 4 AM $ 0.167
+3.50%
$ 42.41 million $ 28.32 million
May 16, 3 AM $ 0.161
+0.89%
$ 40.98 million $ 26.23 million
May 16, 2 AM $ 0.16
+2.11%
$ 40.62 million $ 26.66 million
May 16, 1 AM $ 0.157
-2.27%
$ 39.78 million $ 26.81 million
May 16, 12 AM $ 0.16
+1.17%
$ 40.7 million $ 26.45 million
May 15, 11 PM $ 0.158
+2.49%
$ 40.2 million $ 25.16 million
May 15, 10 PM $ 0.155
+1.35%
$ 39.22 million $ 24.29 million
May 15, 9 PM $ 0.152
-1.75%
$ 38.7 million $ 24.26 million
May 15, 8 PM $ 0.155
+1.24%
$ 39.39 million $ 24.23 million
May 15, 7 PM $ 0.153
-1.41%
$ 38.91 million $ 23.81 million
May 15, 6 PM $ 0.156
-3.10%
$ 39.46 million $ 23.53 million
May 15, 5 PM $ 0.16
+4.00%
$ 40.72 million $ 21.68 million
May 15, 4 PM $ 0.154
+1.78%
$ 39.16 million $ 20.87 million
May 15, 3 PM $ 0.152
+0.98%
$ 38.47 million $ 21.17 million
May 15, 2 PM $ 0.15
+2.03%
$ 38.1 million $ 22.19 million
May 15, 1 PM $ 0.147
-0.03%
$ 37.34 million $ 21.51 million
May 15, 12 PM $ 0.147
-0.32%
$ 37.35 million $ 21.7 million
May 15, 11 AM $ 0.148
-1.79%
$ 37.48 million $ 22 million
May 15, 10 AM $ 0.15
-0.68%
$ 38.16 million $ 21.84 million
May 15, 9 AM $ 0.151
+1.21%
$ 38.42 million $ 21.91 million
May 15, 8 AM $ 0.15
+1.63%
$ 37.96 million $ 21.92 million
May 15, 7 AM $ 0.147
-1.28%
$ 37.36 million $ 22.23 million
May 15, 6 AM $ 0.149
+2.56%
$ 37.84 million $ 22.92 million
May 15, 5 AM $ 0.145
-1.71%
$ 36.9 million $ 22.99 million
May 15, 4 AM $ 0.148
-0.49%
$ 37.55 million $ 23.89 million
May 15, 3 AM $ 0.149
-3.18%
$ 37.74 million $ 23.98 million
May 15, 2 AM $ 0.154
+1.42%
$ 38.98 million $ 24.76 million
May 15, 1 AM $ 0.151
+0.41%
$ 38.43 million $ 24.93 million
May 15, 12 AM $ 0.151
+3.47%
$ 38.28 million $ 25.18 million
May 14, 11 PM $ 0.146
-1.75%
$ 36.71 million $ 25.54 million
May 14, 10 PM $ 0.148
-1.04%
$ 37.36 million $ 25.96 million
May 14, 9 PM $ 0.15
+1.19%
$ 37.75 million $ 26.1 million
May 14, 8 PM $ 0.148
+0.03%
$ 37.31 million $ 26.59 million
May 14, 7 PM $ 0.148
-0.83%
$ 37.3 million $ 27.34 million
May 14, 6 PM $ 0.149
-0.99%
$ 37.61 million $ 27.88 million
May 14, 5 PM $ 0.151
-3.61%
$ 37.99 million $ 28.78 million
May 14, 4 PM $ 0.157
+2.40%
$ 39.41 million $ 29.77 million
May 14, 3 PM $ 0.153
+2.94%
$ 38.49 million $ 30.23 million
May 14, 2 PM $ 0.148
+1.38%
$ 37.39 million $ 32.61 million
May 14, 1 PM $ 0.146
+2.24%
$ 36.88 million $ 37.02 million
May 14, 12 PM $ 0.143
-0.21%
$ 36.08 million $ 42.19 million
May 14, 11 AM $ 0.144
+0.82%
$ 36.16 million $ 44.99 million
May 14, 10 AM $ 0.142
+1.25%
$ 35.86 million $ 45.74 million
May 14, 9 AM $ 0.141
+0.00%
$ 35.42 million $ 45.7 million
May 14, 8 AM $ 0.141
+0.71%
$ 35.41 million $ 45.46 million