ZEROBASE Historical Data

ZBT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 0.12
-2.73%
$ 27.69 million $ 14.24 million
Nov 25, 2025 $ 0.124
+3.22%
$ 28.48 million $ 14.66 million
Nov 24, 2025 $ 0.12
+1.87%
$ 27.54 million $ 12.72 million
Nov 23, 2025 $ 0.117
-0.87%
$ 27.04 million $ 11.84 million
Nov 22, 2025 $ 0.119
-6.74%
$ 27.29 million $ 69.39 million
Nov 21, 2025 $ 0.12
+3.84%
$ 32.73 million $ 55.16 million
Nov 20, 2025 $ 0.118
-3.84%
$ 29.66 million $ 15.1 million
Nov 19, 2025 $ 0.123
-2.49%
$ 31.58 million $ 15.21 million
Nov 18, 2025 $ 0.126
+1.03%
$ 31.46 million $ 22.49 million
Nov 17, 2025 $ 0.125
-4.53%
$ 31.16 million $ 15.54 million
Nov 16, 2025 $ 0.129
-5.27%
$ 32.64 million $ 16.48 million
Nov 15, 2025 $ 0.135
-0.34%
$ 33.95 million $ 13.26 million
Nov 14, 2025 $ 0.137
-5.36%
$ 33.97 million $ 23.61 million
Nov 13, 2025 $ 0.143
-7.39%
$ 36.15 million $ 24.64 million
Nov 12, 2025 $ 0.156
+0.37%
$ 38.72 million $ 8.2 million
Nov 11, 2025 $ 0.155
-7.60%
$ 38.77 million $ 17.73 million
Nov 10, 2025 $ 0.168
+1.20%
$ 41.96 million $ 23.35 million
Nov 9, 2025 $ 0.166
-2.40%
$ 41.48 million $ 23.16 million
Nov 8, 2025 $ 0.17
+4.37%
$ 42.48 million $ 37.54 million
Nov 7, 2025 $ 0.163
+8.00%
$ 40.7 million $ 29.68 million
Nov 6, 2025 $ 0.151
-2.84%
$ 37.69 million $ 30.72 million
Nov 5, 2025 $ 0.155
-1.18%
$ 38.78 million $ 38.61 million
Nov 4, 2025 $ 0.157
-5.00%
$ 39.25 million $ 62.73 million
Nov 3, 2025 $ 0.165
-14.91%
$ 41.31 million $ 1.64 billion
Nov 2, 2025 $ 0.194
-6.54%
$ 48.58 million $ 477.04 million
Nov 1, 2025 $ 0.208
+7.46%
$ 51.95 million $ 208.48 million
Oct 31, 2025 $ 0.192
+1.81%
$ 48.33 million $ 112.33 million
Oct 30, 2025 $ 0.189
-10.90%
$ 47.22 million $ 150.29 million
Oct 29, 2025 $ 0.212
-7.80%
$ 53.1 million $ 110.45 million
Oct 28, 2025 $ 0.231
-4.53%
$ 57.53 million $ 194 million
Oct 27, 2025 $ 0.242
-13.10%
$ 60.41 million $ 116.64 million
Oct 26, 2025 $ 0.278
+1.40%
$ 69.49 million $ 89.27 million
Oct 25, 2025 $ 0.274
+1.80%
$ 68.56 million $ 93.45 million
Oct 24, 2025 $ 0.269
-3.36%
$ 67.35 million $ 165.55 million
Oct 23, 2025 $ 0.278
+9.52%
$ 69.46 million $ 613.17 million
Oct 22, 2025 $ 0.248
-12.96%
$ 63.47 million $ 344.42 million
Oct 21, 2025 $ 0.287
-9.31%
$ 71.25 million $ 204.1 million
Oct 20, 2025 $ 0.311
-7.13%
$ 79.03 million $ 424.4 million
Oct 19, 2025 $ 0.338
-1.68%
$ 84.15 million $ 547.04 million
Oct 18, 2025 $ 0.356
-14.91%
$ 33.24 million $ 8.96 million
Oct 17, 2025 $ 0.415
-9.46%
$ -- $ 10.17 million
Download