ZEROBASE Historical Data

ZBT Page 48
Download
Date Close Price change Market cap Trading volume
May 10, 6 AM $ 0.179
-0.70%
$ 45.18 million $ 11.51 million
May 10, 5 AM $ 0.181
-0.69%
$ 45.49 million $ 11.58 million
May 10, 4 AM $ 0.182
-1.09%
$ 45.82 million $ 11.18 million
May 10, 3 AM $ 0.184
+0.51%
$ 46.32 million $ 10.92 million
May 10, 2 AM $ 0.183
+1.56%
$ 46.09 million $ 10.61 million
May 10, 1 AM $ 0.18
-0.47%
$ 45.38 million $ 10.31 million
May 10, 12 AM $ 0.181
+0.27%
$ 45.59 million $ 10.23 million
May 9, 11 PM $ 0.181
+0.43%
$ 45.72 million $ 10.07 million
May 9, 10 PM $ 0.18
-0.65%
$ 45.53 million $ 9.87 million
May 9, 9 PM $ 0.181
-0.50%
$ 45.82 million $ 9.91 million
May 9, 8 PM $ 0.182
-1.08%
$ 46.05 million $ 9.91 million
May 9, 7 PM $ 0.184
+1.56%
$ 46.56 million $ 9.95 million
May 9, 6 PM $ 0.181
+0.29%
$ 45.84 million $ 9.69 million
May 9, 5 PM $ 0.181
+0.30%
$ 45.71 million $ 9.69 million
May 9, 4 PM $ 0.18
+0.77%
$ 45.57 million $ 9.83 million
May 9, 3 PM $ 0.179
+0.41%
$ 45.22 million $ 9.67 million
May 9, 2 PM $ 0.178
-1.41%
$ 45.04 million $ 10.04 million
May 9, 1 PM $ 0.181
+0.31%
$ 45.69 million $ 9.9 million
May 9, 12 PM $ 0.18
-0.14%
$ 45.55 million $ 10.13 million
May 9, 11 AM $ 0.18
+0.39%
$ 45.61 million $ 10.4 million
May 9, 10 AM $ 0.179
-0.52%
$ 45.43 million $ 10.59 million
May 9, 9 AM $ 0.18
-0.41%
$ 45.67 million $ 12 million
May 9, 8 AM $ 0.181
-0.51%
$ 45.86 million $ 12.78 million
May 9, 7 AM $ 0.182
+0.21%
$ 46.1 million $ 13.99 million
May 9, 6 AM $ 0.182
-0.40%
$ 46 million $ 15.51 million
May 9, 5 AM $ 0.182
-0.73%
$ 46.19 million $ 16.12 million
May 9, 4 AM $ 0.184
+0.03%
$ 46.53 million $ 17.28 million
May 9, 3 AM $ 0.184
-0.80%
$ 46.52 million $ 18.92 million
May 9, 2 AM $ 0.185
+0.06%
$ 46.9 million $ 19.88 million
May 9, 1 AM $ 0.185
+0.11%
$ 46.87 million $ 20.81 million
May 9, 12 AM $ 0.185
+1.61%
$ 46.82 million $ 21.19 million
May 8, 11 PM $ 0.182
-1.59%
$ 45.97 million $ 21.9 million
May 8, 10 PM $ 0.185
+0.35%
$ 46.71 million $ 21.84 million
May 8, 9 PM $ 0.184
-0.16%
$ 46.55 million $ 21.91 million
May 8, 8 PM $ 0.185
+0.20%
$ 46.62 million $ 21.92 million
May 8, 7 PM $ 0.184
-0.49%
$ 46.53 million $ 21.95 million
May 8, 6 PM $ 0.185
-0.58%
$ 46.76 million $ 22.18 million
May 8, 5 PM $ 0.186
+0.90%
$ 47.03 million $ 22.32 million
May 8, 4 PM $ 0.185
-0.04%
$ 46.61 million $ 22.02 million
May 8, 3 PM $ 0.185
+0.08%
$ 46.63 million $ 22.16 million
May 8, 2 PM $ 0.185
-0.27%
$ 46.59 million $ 23.84 million
May 8, 1 PM $ 0.185
+0.19%
$ 46.72 million $ 24.41 million
May 8, 12 PM $ 0.185
-0.13%
$ 46.63 million $ 24.67 million
May 8, 11 AM $ 0.185
+0.61%
$ 46.69 million $ 24.63 million
May 8, 10 AM $ 0.184
-0.88%
$ 46.41 million $ 24.47 million
May 8, 9 AM $ 0.185
-2.60%
$ 46.83 million $ 23.28 million
May 8, 8 AM $ 0.19
-2.11%
$ 48.08 million $ 22.45 million
May 8, 7 AM $ 0.195
+2.46%
$ 49.11 million $ 21.31 million
May 8, 6 AM $ 0.19
+0.35%
$ 47.93 million $ 19.83 million
May 8, 5 AM $ 0.189
-0.45%
$ 47.76 million $ 19.53 million