ZEROBASE Historical Data

ZBT Page 53
Download
Date Close Price change Market cap Trading volume
Apr 30, 1 AM $ 0.192
+0.37%
$ 40.07 million $ 63.23 million
Apr 30, 12 AM $ 0.191
+5.66%
$ 39.85 million $ 55.9 million
Apr 29, 11 PM $ 0.18
+0.86%
$ 37.68 million $ 55.78 million
Apr 29, 10 PM $ 0.179
-0.76%
$ 37.36 million $ 56.15 million
Apr 29, 9 PM $ 0.18
-0.86%
$ 37.65 million $ 56.84 million
Apr 29, 8 PM $ 0.182
-0.17%
$ 37.98 million $ 57.09 million
Apr 29, 7 PM $ 0.182
-2.76%
$ 38.05 million $ 57.14 million
Apr 29, 6 PM $ 0.187
+0.41%
$ 39.12 million $ 57.38 million
Apr 29, 5 PM $ 0.187
-0.68%
$ 38.96 million $ 56.91 million
Apr 29, 4 PM $ 0.188
+1.57%
$ 39.25 million $ 56.93 million
Apr 29, 3 PM $ 0.185
+1.45%
$ 38.65 million $ 57.93 million
Apr 29, 2 PM $ 0.182
+4.43%
$ 38.09 million $ 61.62 million
Apr 29, 1 PM $ 0.175
-0.10%
$ 36.47 million $ 62.88 million
Apr 29, 12 PM $ 0.175
+0.91%
$ 36.51 million $ 83.29 million
Apr 29, 11 AM $ 0.173
-1.04%
$ 36.17 million $ 88.94 million
Apr 29, 10 AM $ 0.175
-1.16%
$ 36.55 million $ 96.88 million
Apr 29, 9 AM $ 0.177
+3.00%
$ 36.98 million $ 104.3 million
Apr 29, 8 AM $ 0.172
+0.05%
$ 35.9 million $ 109.34 million
Apr 29, 7 AM $ 0.172
+0.03%
$ 35.88 million $ 114.29 million
Apr 29, 6 AM $ 0.172
-0.33%
$ 35.87 million $ 122.55 million
Apr 29, 5 AM $ 0.172
-0.13%
$ 35.98 million $ 132.67 million
Apr 29, 4 AM $ 0.172
+0.70%
$ 36.03 million $ 142.32 million
Apr 29, 3 AM $ 0.171
-1.93%
$ 35.78 million $ 152.37 million
Apr 29, 2 AM $ 0.175
-2.87%
$ 36.48 million $ 157.21 million
Apr 29, 1 AM $ 0.18
-2.01%
$ 37.56 million $ 160.25 million
Apr 29, 12 AM $ 0.183
-0.95%
$ 38.33 million $ 163.46 million
Apr 28, 11 PM $ 0.185
-0.80%
$ 39.23 million $ 169.38 million
Apr 28, 10 PM $ 0.187
-2.19%
$ 39.54 million $ 173.37 million
Apr 28, 9 PM $ 0.191
-1.76%
$ 40.42 million $ 179.4 million
Apr 28, 8 PM $ 0.194
-0.72%
$ 41.14 million $ 183.96 million
Apr 28, 7 PM $ 0.196
+0.17%
$ 41.43 million $ 189.6 million
Apr 28, 6 PM $ 0.195
+1.05%
$ 41.36 million $ 200.09 million
Apr 28, 5 PM $ 0.193
-2.79%
$ 40.92 million $ 204.64 million
Apr 28, 4 PM $ 0.199
+2.41%
$ 42.09 million $ 222.41 million
Apr 28, 3 PM $ 0.194
+3.93%
$ 41.09 million $ 225.64 million
Apr 28, 2 PM $ 0.187
-1.97%
$ 39.54 million $ 241.59 million
Apr 28, 1 PM $ 0.191
-15.63%
$ 40.35 million $ 247.23 million
Apr 28, 12 PM $ 0.226
+1.48%
$ 47.81 million $ 246.91 million
Apr 28, 11 AM $ 0.222
-1.21%
$ 47.11 million $ 241.23 million
Apr 28, 10 AM $ 0.225
+3.02%
$ 47.68 million $ 236.65 million
Apr 28, 9 AM $ 0.219
+3.60%
$ 46.29 million $ 223.69 million
Apr 28, 8 AM $ 0.211
+0.04%
$ 44.7 million $ 216.97 million
Apr 28, 7 AM $ 0.211
-2.97%
$ 44.72 million $ 215.79 million
Apr 28, 6 AM $ 0.218
-3.12%
$ 46.07 million $ 210.65 million
Apr 28, 5 AM $ 0.225
+6.61%
$ 47.6 million $ 205.7 million
Apr 28, 4 AM $ 0.211
+3.31%
$ 44.61 million $ 193.1 million
Apr 28, 3 AM $ 0.204
+4.80%
$ 43.18 million $ 180.75 million
Apr 28, 2 AM $ 0.195
+1.65%
$ 41.19 million $ 178.18 million
Apr 28, 1 AM $ 0.191
-0.28%
$ 40.55 million $ 183.51 million
Apr 28, 12 AM $ 0.192
-1.00%
$ 40.69 million $ 192.67 million