ZEROBASE Historical Data

ZBT Page 52
Download
Date Close Price change Market cap Trading volume
May 2, 2 AM $ 0.191
+1.57%
$ 42.74 million $ 73.89 million
May 2, 1 AM $ 0.188
-1.21%
$ 42.08 million $ 74.33 million
May 2, 12 AM $ 0.19
+0.08%
$ 42.59 million $ 74.7 million
May 1, 11 PM $ 0.19
-1.34%
$ 40.92 million $ 75.82 million
May 1, 10 PM $ 0.192
-1.52%
$ 41.48 million $ 78.23 million
May 1, 9 PM $ 0.195
+2.36%
$ 42.11 million $ 79.5 million
May 1, 8 PM $ 0.191
+0.34%
$ 41.14 million $ 78.6 million
May 1, 7 PM $ 0.19
-2.29%
$ 41.01 million $ 78.81 million
May 1, 6 PM $ 0.195
+1.96%
$ 41.97 million $ 76.65 million
May 1, 5 PM $ 0.191
-0.40%
$ 41.16 million $ 74.44 million
May 1, 4 PM $ 0.192
-1.82%
$ 41.36 million $ 73.05 million
May 1, 3 PM $ 0.195
-2.25%
$ 42.11 million $ 68.09 million
May 1, 2 PM $ 0.2
+5.94%
$ 43.08 million $ 70.11 million
May 1, 1 PM $ 0.189
-1.24%
$ 40.66 million $ 57.3 million
May 1, 12 PM $ 0.191
-1.97%
$ 41.17 million $ 57.11 million
May 1, 11 AM $ 0.195
+1.64%
$ 41.99 million $ 56.87 million
May 1, 10 AM $ 0.192
+2.63%
$ 41.32 million $ 54.74 million
May 1, 9 AM $ 0.187
+0.30%
$ 40.26 million $ 54.96 million
May 1, 8 AM $ 0.186
-0.43%
$ 40.14 million $ 55.45 million
May 1, 7 AM $ 0.187
+0.41%
$ 40.32 million $ 55.04 million
May 1, 6 AM $ 0.186
-1.03%
$ 40.13 million $ 53.98 million
May 1, 5 AM $ 0.188
-5.33%
$ 40.55 million $ 51.37 million
May 1, 4 AM $ 0.199
+2.54%
$ 42.84 million $ 49.69 million
May 1, 3 AM $ 0.194
+3.74%
$ 41.77 million $ 44.85 million
May 1, 2 AM $ 0.187
+4.46%
$ 40.27 million $ 42.92 million
May 1, 1 AM $ 0.179
+2.25%
$ 38.55 million $ 47.59 million
May 1, 12 AM $ 0.175
-3.91%
$ 37.7 million $ 54.19 million
Apr 30, 11 PM $ 0.182
-2.04%
$ 38.07 million $ 54.34 million
Apr 30, 10 PM $ 0.186
+2.63%
$ 38.86 million $ 52.21 million
Apr 30, 9 PM $ 0.181
+2.10%
$ 37.86 million $ 50.8 million
Apr 30, 8 PM $ 0.177
-0.02%
$ 37.08 million $ 50.3 million
Apr 30, 7 PM $ 0.177
+0.92%
$ 37.09 million $ 50.36 million
Apr 30, 6 PM $ 0.176
+0.11%
$ 36.75 million $ 50.85 million
Apr 30, 5 PM $ 0.176
-0.81%
$ 36.71 million $ 51.8 million
Apr 30, 4 PM $ 0.177
+2.28%
$ 37.01 million $ 53.97 million
Apr 30, 3 PM $ 0.173
+1.07%
$ 36.18 million $ 55.87 million
Apr 30, 2 PM $ 0.171
-0.88%
$ 35.8 million $ 64.22 million
Apr 30, 1 PM $ 0.173
+0.05%
$ 36.12 million $ 66.76 million
Apr 30, 12 PM $ 0.173
+0.68%
$ 36.1 million $ 67.06 million
Apr 30, 11 AM $ 0.171
-0.69%
$ 35.86 million $ 67.77 million
Apr 30, 10 AM $ 0.173
-1.76%
$ 36.11 million $ 67.77 million
Apr 30, 9 AM $ 0.176
-0.88%
$ 36.76 million $ 69.54 million
Apr 30, 8 AM $ 0.177
-1.86%
$ 37.09 million $ 70.24 million
Apr 30, 7 AM $ 0.181
+0.31%
$ 37.79 million $ 70.34 million
Apr 30, 6 AM $ 0.18
-0.20%
$ 37.68 million $ 70.16 million
Apr 30, 5 AM $ 0.181
-1.43%
$ 37.76 million $ 71.23 million
Apr 30, 4 AM $ 0.183
-1.71%
$ 38.31 million $ 71.11 million
Apr 30, 3 AM $ 0.186
-1.59%
$ 38.98 million $ 70.94 million
Apr 30, 2 AM $ 0.189
-1.21%
$ 39.62 million $ 69.36 million
Apr 30, 1 AM $ 0.192
+0.37%
$ 40.07 million $ 63.23 million