ZEROBASE Historical Data

ZBT Page 49
Download
Date Close Price change Market cap Trading volume
May 8, 5 AM $ 0.189
-0.45%
$ 47.76 million $ 19.53 million
May 8, 4 AM $ 0.19
-0.93%
$ 47.98 million $ 19.11 million
May 8, 3 AM $ 0.192
+3.53%
$ 48.43 million $ 17.98 million
May 8, 2 AM $ 0.185
-0.40%
$ 46.78 million $ 17.82 million
May 8, 1 AM $ 0.186
+2.20%
$ 46.97 million $ 17.3 million
May 8, 12 AM $ 0.182
+1.99%
$ 45.96 million $ 17.19 million
May 7, 11 PM $ 0.178
+0.19%
$ 46 million $ 16.7 million
May 7, 10 PM $ 0.178
-0.16%
$ 45.91 million $ 17 million
May 7, 9 PM $ 0.179
-0.53%
$ 46.02 million $ 17.08 million
May 7, 8 PM $ 0.179
+0.35%
$ 46.26 million $ 17.17 million
May 7, 7 PM $ 0.179
-0.79%
$ 46.1 million $ 17.06 million
May 7, 6 PM $ 0.18
-0.62%
$ 46.47 million $ 17.11 million
May 7, 5 PM $ 0.181
+0.84%
$ 46.76 million $ 17.04 million
May 7, 4 PM $ 0.18
+0.03%
$ 46.39 million $ 17.02 million
May 7, 3 PM $ 0.18
-1.32%
$ 46.37 million $ 16.71 million
May 7, 2 PM $ 0.182
+0.83%
$ 46.97 million $ 17.39 million
May 7, 1 PM $ 0.181
+0.49%
$ 46.59 million $ 16.99 million
May 7, 12 PM $ 0.18
+0.53%
$ 46.36 million $ 16.88 million
May 7, 11 AM $ 0.179
+0.47%
$ 46.12 million $ 16.61 million
May 7, 10 AM $ 0.178
+0.00%
$ 45.9 million $ 16.54 million
May 7, 9 AM $ 0.178
+0.32%
$ 45.9 million $ 16.66 million
May 7, 8 AM $ 0.177
-0.39%
$ 45.73 million $ 16.56 million
May 7, 7 AM $ 0.178
+0.30%
$ 45.91 million $ 16.74 million
May 7, 6 AM $ 0.178
-0.38%
$ 45.77 million $ 16.71 million
May 7, 5 AM $ 0.178
-1.66%
$ 45.95 million $ 17.03 million
May 7, 4 AM $ 0.181
-1.32%
$ 46.72 million $ 17.2 million
May 7, 3 AM $ 0.184
+2.16%
$ 47.35 million $ 18.15 million
May 7, 2 AM $ 0.18
+0.52%
$ 46.35 million $ 18.22 million
May 7, 1 AM $ 0.179
-1.57%
$ 46.11 million $ 18.46 million
May 7, 12 AM $ 0.182
-0.45%
$ 46.84 million $ 18.3 million
May 6, 11 PM $ 0.183
-0.34%
$ 47 million $ 18.68 million
May 6, 10 PM $ 0.183
-1.21%
$ 47.17 million $ 18.98 million
May 6, 9 PM $ 0.185
+0.20%
$ 47.74 million $ 19.27 million
May 6, 8 PM $ 0.185
+0.50%
$ 47.65 million $ 19.38 million
May 6, 7 PM $ 0.184
-0.32%
$ 47.41 million $ 19.85 million
May 6, 6 PM $ 0.185
-1.02%
$ 47.56 million $ 19.88 million
May 6, 5 PM $ 0.187
+0.02%
$ 48.06 million $ 19.95 million
May 6, 4 PM $ 0.187
-0.21%
$ 48.05 million $ 20.04 million
May 6, 3 PM $ 0.187
+0.42%
$ 48.16 million $ 20.22 million
May 6, 2 PM $ 0.186
+0.17%
$ 47.96 million $ 22.48 million
May 6, 1 PM $ 0.186
+0.03%
$ 47.87 million $ 22.78 million
May 6, 12 PM $ 0.186
-1.19%
$ 47.86 million $ 23.23 million
May 6, 11 AM $ 0.188
-0.58%
$ 48.44 million $ 23.4 million
May 6, 10 AM $ 0.189
+0.17%
$ 48.72 million $ 24.04 million
May 6, 9 AM $ 0.189
-0.05%
$ 48.64 million $ 24.23 million
May 6, 8 AM $ 0.189
+1.38%
$ 48.66 million $ 24.56 million
May 6, 7 AM $ 0.186
-0.24%
$ 48 million $ 24.84 million
May 6, 6 AM $ 0.187
-1.13%
$ 48.11 million $ 24.94 million
May 6, 5 AM $ 0.189
-1.42%
$ 48.66 million $ 24.5 million
May 6, 4 AM $ 0.192
-0.63%
$ 49.36 million $ 25.11 million