ZEROBASE Historical Data

ZBT Page 46
Download
Date Close Price change Market cap Trading volume
May 14, 8 AM $ 0.141
+0.71%
$ 35.41 million $ 45.46 million
May 14, 7 AM $ 0.14
+0.43%
$ 35.16 million $ 45.21 million
May 14, 6 AM $ 0.139
-1.02%
$ 35.01 million $ 45.08 million
May 14, 5 AM $ 0.141
-0.92%
$ 35.38 million $ 44.55 million
May 14, 4 AM $ 0.142
-0.20%
$ 35.71 million $ 44.32 million
May 14, 3 AM $ 0.142
-3.94%
$ 35.78 million $ 44.96 million
May 14, 2 AM $ 0.148
-1.80%
$ 37.25 million $ 44.91 million
May 14, 1 AM $ 0.151
-1.55%
$ 37.93 million $ 44.9 million
May 14, 12 AM $ 0.153
-0.34%
$ 38.53 million $ 44.8 million
May 13, 11 PM $ 0.154
-1.33%
$ 39.08 million $ 44.63 million
May 13, 10 PM $ 0.156
+0.41%
$ 39.61 million $ 44.39 million
May 13, 9 PM $ 0.155
-1.44%
$ 39.45 million $ 44.15 million
May 13, 8 PM $ 0.157
+0.02%
$ 40.03 million $ 43.75 million
May 13, 7 PM $ 0.157
-2.55%
$ 40.02 million $ 42.86 million
May 13, 6 PM $ 0.161
+1.85%
$ 41.06 million $ 42.71 million
May 13, 5 PM $ 0.158
-5.85%
$ 40.31 million $ 42.25 million
May 13, 4 PM $ 0.168
-0.95%
$ 42.82 million $ 40.56 million
May 13, 3 PM $ 0.17
+0.01%
$ 43.23 million $ 38.71 million
May 13, 2 PM $ 0.17
-1.49%
$ 43.21 million $ 38.18 million
May 13, 1 PM $ 0.172
+1.76%
$ 43.87 million $ 33.16 million
May 13, 12 PM $ 0.169
+1.26%
$ 43.11 million $ 26.63 million
May 13, 11 AM $ 0.168
+2.52%
$ 42.65 million $ 23.3 million
May 13, 10 AM $ 0.163
+1.00%
$ 41.6 million $ 22.44 million
May 13, 9 AM $ 0.162
+0.37%
$ 41.19 million $ 23.04 million
May 13, 8 AM $ 0.161
+0.93%
$ 41.04 million $ 23.22 million
May 13, 7 AM $ 0.16
-1.16%
$ 40.66 million $ 23.4 million
May 13, 6 AM $ 0.162
-0.08%
$ 41.15 million $ 22.83 million
May 13, 5 AM $ 0.162
-1.49%
$ 41.18 million $ 22.38 million
May 13, 4 AM $ 0.164
-1.21%
$ 41.81 million $ 21.59 million
May 13, 3 AM $ 0.166
+0.79%
$ 42.32 million $ 20.22 million
May 13, 2 AM $ 0.165
+1.44%
$ 41.99 million $ 19.77 million
May 13, 1 AM $ 0.163
+2.26%
$ 41.39 million $ 19.09 million
May 13, 12 AM $ 0.159
+2.70%
$ 40.47 million $ 19.37 million
May 12, 11 PM $ 0.155
+0.05%
$ 39.4 million $ 19.85 million
May 12, 10 PM $ 0.155
-0.07%
$ 39.38 million $ 19.84 million
May 12, 9 PM $ 0.155
+0.33%
$ 39.4 million $ 20.42 million
May 12, 8 PM $ 0.154
-0.44%
$ 39.27 million $ 20.93 million
May 12, 7 PM $ 0.155
-1.91%
$ 39.44 million $ 21.19 million
May 12, 6 PM $ 0.158
+1.71%
$ 40.21 million $ 23.05 million
May 12, 5 PM $ 0.155
+1.57%
$ 39.54 million $ 23.16 million
May 12, 4 PM $ 0.153
+1.80%
$ 38.93 million $ 22.91 million
May 12, 3 PM $ 0.15
-2.55%
$ 38.24 million $ 22.53 million
May 12, 2 PM $ 0.154
+0.64%
$ 39.24 million $ 24.49 million
May 12, 1 PM $ 0.153
-0.33%
$ 38.99 million $ 24.67 million
May 12, 12 PM $ 0.154
-1.39%
$ 39.12 million $ 24.94 million
May 12, 11 AM $ 0.156
-1.46%
$ 39.67 million $ 24.98 million
May 12, 10 AM $ 0.158
-0.74%
$ 40.27 million $ 24.7 million
May 12, 9 AM $ 0.159
+2.02%
$ 40.58 million $ 24.23 million
May 12, 8 AM $ 0.156
+0.29%
$ 39.78 million $ 25.2 million
May 12, 7 AM $ 0.156
+1.05%
$ 39.66 million $ 24.65 million