ZEROBASE Historical Data

ZBT Page 51
Download
Date Close Price change Market cap Trading volume
May 4, 3 AM $ 0.185
+0.81%
$ 47.77 million $ 28.08 million
May 4, 2 AM $ 0.183
-0.30%
$ 47.4 million $ 27.87 million
May 4, 1 AM $ 0.184
-0.92%
$ 47.53 million $ 28.29 million
May 4, 12 AM $ 0.186
-1.36%
$ 47.98 million $ 28.92 million
May 3, 11 PM $ 0.188
-1.85%
$ 48.03 million $ 31.37 million
May 3, 10 PM $ 0.192
-1.32%
$ 48.94 million $ 31.44 million
May 3, 9 PM $ 0.194
-1.47%
$ 49.59 million $ 31.63 million
May 3, 8 PM $ 0.197
+1.57%
$ 50.33 million $ 31.61 million
May 3, 7 PM $ 0.194
-0.37%
$ 49.56 million $ 30.02 million
May 3, 6 PM $ 0.195
+2.89%
$ 49.72 million $ 28.7 million
May 3, 5 PM $ 0.189
+2.40%
$ 48.32 million $ 26.93 million
May 3, 4 PM $ 0.185
+1.22%
$ 47.18 million $ 26.66 million
May 3, 3 PM $ 0.183
+0.36%
$ 46.61 million $ 27.34 million
May 3, 2 PM $ 0.182
+0.10%
$ 46.45 million $ 33.11 million
May 3, 1 PM $ 0.182
-1.16%
$ 46.39 million $ 36.68 million
May 3, 12 PM $ 0.184
+0.92%
$ 46.93 million $ 38.54 million
May 3, 11 AM $ 0.182
-0.32%
$ 46.5 million $ 39.76 million
May 3, 10 AM $ 0.183
-0.13%
$ 46.65 million $ 40.2 million
May 3, 9 AM $ 0.183
+0.28%
$ 46.71 million $ 41.37 million
May 3, 8 AM $ 0.182
-1.42%
$ 46.57 million $ 41.02 million
May 3, 7 AM $ 0.185
+0.28%
$ 47.24 million $ 41.02 million
May 3, 6 AM $ 0.185
+0.67%
$ 47.11 million $ 40.8 million
May 3, 5 AM $ 0.183
-0.09%
$ 46.8 million $ 40.53 million
May 3, 4 AM $ 0.183
-0.82%
$ 46.84 million $ 41.38 million
May 3, 3 AM $ 0.185
+1.03%
$ 47.23 million $ 41.81 million
May 3, 2 AM $ 0.183
-2.52%
$ 46.78 million $ 42.86 million
May 3, 1 AM $ 0.188
-0.64%
$ 47.99 million $ 42.64 million
May 3, 12 AM $ 0.189
-3.50%
$ 48.3 million $ 42.27 million
May 2, 11 PM $ 0.196
+0.26%
$ 43.95 million $ 41 million
May 2, 10 PM $ 0.196
-0.41%
$ 43.84 million $ 41 million
May 2, 9 PM $ 0.196
+2.05%
$ 44.02 million $ 40.78 million
May 2, 8 PM $ 0.192
-0.97%
$ 43.14 million $ 40.22 million
May 2, 7 PM $ 0.194
+1.27%
$ 43.56 million $ 40.46 million
May 2, 6 PM $ 0.192
-2.05%
$ 43.01 million $ 42.87 million
May 2, 5 PM $ 0.196
-0.24%
$ 43.91 million $ 44.63 million
May 2, 4 PM $ 0.196
-3.06%
$ 44.02 million $ 45.85 million
May 2, 3 PM $ 0.203
-0.34%
$ 45.43 million $ 50.11 million
May 2, 2 PM $ 0.203
+4.92%
$ 45.58 million $ 53.2 million
May 2, 1 PM $ 0.194
-1.86%
$ 43.44 million $ 58.37 million
May 2, 12 PM $ 0.198
+2.44%
$ 44.27 million $ 57.77 million
May 2, 11 AM $ 0.193
+0.96%
$ 43.21 million $ 56.44 million
May 2, 10 AM $ 0.191
+1.54%
$ 42.8 million $ 57.85 million
May 2, 9 AM $ 0.188
-1.70%
$ 42.16 million $ 57.07 million
May 2, 8 AM $ 0.191
-0.09%
$ 42.89 million $ 58.08 million
May 2, 7 AM $ 0.192
+1.05%
$ 42.92 million $ 58.53 million
May 2, 6 AM $ 0.19
+1.18%
$ 42.48 million $ 59.47 million
May 2, 5 AM $ 0.187
-0.64%
$ 41.98 million $ 62.71 million
May 2, 4 AM $ 0.189
-1.25%
$ 42.25 million $ 65.46 million
May 2, 3 AM $ 0.191
+0.10%
$ 42.79 million $ 70.83 million
May 2, 2 AM $ 0.191
+1.57%
$ 42.74 million $ 73.89 million