ZEROBASE Historical Data

ZBT Page 54
Download
Date Close Price change Market cap Trading volume
Dec 31, 1 AM $ 0.158
-1.67%
$ 41.68 million $ 143.63 million
Dec 31, 12 AM $ 0.161
-2.88%
$ 42.38 million $ 153.27 million
Dec 30, 11 PM $ 0.166
-1.85%
$ 43.82 million $ 163 million
Dec 30, 10 PM $ 0.169
+5.04%
$ 44.65 million $ 166.27 million
Dec 30, 9 PM $ 0.161
+2.54%
$ 42.51 million $ 162.92 million
Dec 30, 8 PM $ 0.157
+1.02%
$ 41.46 million $ 166.71 million
Dec 30, 7 PM $ 0.155
-1.21%
$ 41.15 million $ 169.1 million
Dec 30, 6 PM $ 0.157
-0.69%
$ 41.53 million $ 172.42 million
Dec 30, 5 PM $ 0.158
+0.48%
$ 41.84 million $ 177.31 million
Dec 30, 4 PM $ 0.157
+0.35%
$ 41.62 million $ 182.09 million
Dec 30, 3 PM $ 0.157
-0.65%
$ 41.4 million $ 186.06 million
Dec 30, 2 PM $ 0.158
+2.39%
$ 41.74 million $ 210.34 million
Dec 30, 1 PM $ 0.154
+0.86%
$ 40.78 million $ 222.39 million
Dec 30, 12 PM $ 0.153
-3.21%
$ 40.41 million $ 226.89 million
Dec 30, 11 AM $ 0.158
-1.50%
$ 41.82 million $ 237.03 million
Dec 30, 10 AM $ 0.16
-3.28%
$ 42.37 million $ 245.16 million
Dec 30, 9 AM $ 0.166
-1.38%
$ 43.82 million $ 262.52 million
Dec 30, 8 AM $ 0.166
-1.76%
$ 43.77 million $ 276.39 million
Dec 30, 7 AM $ 0.169
+4.49%
$ 44.66 million $ 299.22 million
Dec 30, 6 AM $ 0.162
+1.70%
$ 42.79 million $ 299.37 million
Dec 30, 5 AM $ 0.159
-5.58%
$ 42.09 million $ 323.45 million
Dec 30, 4 AM $ 0.168
+3.21%
$ 44.57 million $ 363 million
Dec 30, 3 AM $ 0.163
-5.04%
$ 43.17 million $ 383.01 million
Dec 30, 2 AM $ 0.172
-2.32%
$ 45.56 million $ 413.76 million
Dec 30, 1 AM $ 0.176
-0.05%
$ 46.54 million $ 419.94 million
Dec 30, 12 AM $ 0.176
+2.18%
$ 46.72 million $ 417.52 million
Dec 29, 11 PM $ 0.172
-2.52%
$ 45.53 million $ 396.44 million
Dec 29, 10 PM $ 0.177
+7.68%
$ 46.71 million $ 392.73 million
Dec 29, 9 PM $ 0.164
-4.60%
$ 43.38 million $ 366.01 million
Dec 29, 8 PM $ 0.172
+1.36%
$ 45.47 million $ 366.89 million
Dec 29, 7 PM $ 0.17
+1.58%
$ 44.86 million $ 358.78 million
Dec 29, 6 PM $ 0.167
-3.05%
$ 44.18 million $ 354.53 million
Dec 29, 5 PM $ 0.172
+2.05%
$ 45.55 million $ 352.59 million
Dec 29, 4 PM $ 0.169
+1.97%
$ 44.65 million $ 341.23 million
Dec 29, 3 PM $ 0.166
+1.19%
$ 43.84 million $ 332.85 million
Dec 29, 2 PM $ 0.164
-8.59%
$ 43.35 million $ 337.91 million
Dec 29, 1 PM $ 0.179
-1.95%
$ 47.42 million $ 334.33 million
Dec 29, 12 PM $ 0.183
+0.57%
$ 48.47 million $ 330.45 million
Dec 29, 11 AM $ 0.182
+1.12%
$ 48.1 million $ 311.79 million
Dec 29, 10 AM $ 0.18
-3.98%
$ 47.55 million $ 298.64 million
Dec 29, 9 AM $ 0.187
+0.04%
$ 49.48 million $ 290.5 million
Dec 29, 8 AM $ 0.187
+1.07%
$ 49.53 million $ 265.4 million
Dec 29, 7 AM $ 0.185
-4.04%
$ 49.03 million $ 234.06 million
Dec 29, 6 AM $ 0.193
-0.50%
$ 51.1 million $ 214.1 million
Dec 29, 5 AM $ 0.194
+16.61%
$ 51.36 million $ 178.84 million
Dec 29, 4 AM $ 0.166
+11.23%
$ 44.05 million $ 123.32 million
Dec 29, 3 AM $ 0.15
+24.86%
$ 39.63 million $ 81.21 million
Dec 29, 2 AM $ 0.12
+3.09%
$ 31.73 million $ 48 million
Dec 29, 1 AM $ 0.116
+10.51%
$ 30.78 million $ 37.14 million
Dec 29, 12 AM $ 0.105
+4.54%
$ 27.85 million $ 26.31 million