ZEROBASE Historical Data

ZBT Page 50
Download
Date Close Price change Market cap Trading volume
May 6, 4 AM $ 0.192
-0.63%
$ 49.36 million $ 25.11 million
May 6, 3 AM $ 0.193
+2.43%
$ 49.68 million $ 23.67 million
May 6, 2 AM $ 0.188
+0.56%
$ 48.5 million $ 22.72 million
May 6, 1 AM $ 0.187
+2.68%
$ 48.23 million $ 22.59 million
May 6, 12 AM $ 0.182
-1.18%
$ 46.96 million $ 22.57 million
May 5, 11 PM $ 0.185
-1.23%
$ 46.7 million $ 26.12 million
May 5, 10 PM $ 0.187
-0.88%
$ 47.28 million $ 26.44 million
May 5, 9 PM $ 0.189
-0.73%
$ 47.71 million $ 26.71 million
May 5, 8 PM $ 0.19
+1.33%
$ 48.06 million $ 27.3 million
May 5, 7 PM $ 0.187
-0.59%
$ 47.43 million $ 27.23 million
May 5, 6 PM $ 0.189
+0.83%
$ 47.71 million $ 28.37 million
May 5, 5 PM $ 0.187
-0.19%
$ 47.32 million $ 30.02 million
May 5, 4 PM $ 0.187
-0.07%
$ 47.41 million $ 31.96 million
May 5, 3 PM $ 0.188
-0.52%
$ 47.44 million $ 34.49 million
May 5, 2 PM $ 0.189
+0.07%
$ 47.69 million $ 45.01 million
May 5, 1 PM $ 0.188
-1.22%
$ 47.66 million $ 50.64 million
May 5, 12 PM $ 0.191
+0.27%
$ 48.25 million $ 54.68 million
May 5, 11 AM $ 0.19
+0.46%
$ 48.12 million $ 56.86 million
May 5, 10 AM $ 0.189
+0.43%
$ 47.9 million $ 57.7 million
May 5, 9 AM $ 0.189
-0.80%
$ 47.7 million $ 62.68 million
May 5, 8 AM $ 0.19
-0.53%
$ 48.08 million $ 66.12 million
May 5, 7 AM $ 0.191
+0.04%
$ 48.34 million $ 67.52 million
May 5, 6 AM $ 0.191
-0.36%
$ 48.32 million $ 67.71 million
May 5, 5 AM $ 0.192
-0.64%
$ 48.48 million $ 67.69 million
May 5, 4 AM $ 0.193
-0.42%
$ 48.8 million $ 67.06 million
May 5, 3 AM $ 0.194
-0.65%
$ 49.01 million $ 67.12 million
May 5, 2 AM $ 0.195
-1.96%
$ 49.33 million $ 67.32 million
May 5, 1 AM $ 0.199
-0.66%
$ 50.32 million $ 67.56 million
May 5, 12 AM $ 0.2
-1.37%
$ 50.67 million $ 67.33 million
May 4, 11 PM $ 0.203
-0.36%
$ 52.48 million $ 63.21 million
May 4, 10 PM $ 0.204
+0.35%
$ 52.67 million $ 62.94 million
May 4, 9 PM $ 0.203
-2.33%
$ 52.48 million $ 62.75 million
May 4, 8 PM $ 0.208
-0.06%
$ 53.74 million $ 63.55 million
May 4, 7 PM $ 0.208
-0.93%
$ 53.77 million $ 64.3 million
May 4, 6 PM $ 0.21
+1.75%
$ 54.28 million $ 64.84 million
May 4, 5 PM $ 0.206
-1.49%
$ 53.35 million $ 64.17 million
May 4, 4 PM $ 0.21
-3.28%
$ 54.15 million $ 63.12 million
May 4, 3 PM $ 0.217
-1.66%
$ 55.99 million $ 62.1 million
May 4, 2 PM $ 0.22
+3.74%
$ 56.93 million $ 61.39 million
May 4, 1 PM $ 0.213
+2.00%
$ 54.98 million $ 52.93 million
May 4, 12 PM $ 0.209
+5.05%
$ 53.9 million $ 47.1 million
May 4, 11 AM $ 0.198
-2.42%
$ 51.29 million $ 43.44 million
May 4, 10 AM $ 0.203
-1.78%
$ 52.55 million $ 42.2 million
May 4, 9 AM $ 0.207
+5.83%
$ 53.48 million $ 35.78 million
May 4, 8 AM $ 0.195
+0.88%
$ 50.52 million $ 31.62 million
May 4, 7 AM $ 0.194
+1.25%
$ 50.08 million $ 30.14 million
May 4, 6 AM $ 0.191
+1.04%
$ 49.47 million $ 29.25 million
May 4, 5 AM $ 0.189
+0.43%
$ 48.96 million $ 28.85 million
May 4, 4 AM $ 0.189
+2.04%
$ 48.75 million $ 28.65 million
May 4, 3 AM $ 0.185
+0.81%
$ 47.77 million $ 28.08 million