ZEROBASE Historical Data

ZBT Page 55
Download
Date Close Price change Market cap Trading volume
Apr 25, 11 PM $ 0.169
-1.12%
$ 35.55 million $ 138.18 million
Apr 25, 10 PM $ 0.171
-2.28%
$ 35.96 million $ 138.66 million
Apr 25, 9 PM $ 0.175
+6.08%
$ 36.8 million $ 136.93 million
Apr 25, 8 PM $ 0.165
+4.27%
$ 34.68 million $ 133.85 million
Apr 25, 7 PM $ 0.158
+2.31%
$ 33.26 million $ 149.38 million
Apr 25, 6 PM $ 0.155
+1.88%
$ 32.51 million $ 153.73 million
Apr 25, 5 PM $ 0.152
+3.77%
$ 31.92 million $ 157.92 million
Apr 25, 4 PM $ 0.146
-0.01%
$ 30.75 million $ 152.77 million
Apr 25, 3 PM $ 0.146
+3.92%
$ 30.77 million $ 147.02 million
Apr 25, 2 PM $ 0.141
+3.94%
$ 29.61 million $ 148.67 million
Apr 25, 1 PM $ 0.135
+0.23%
$ 28.5 million $ 148.41 million
Apr 25, 12 PM $ 0.135
-5.03%
$ 28.4 million $ 146.85 million
Apr 25, 11 AM $ 0.142
-3.16%
$ 29.9 million $ 146.53 million
Apr 25, 10 AM $ 0.147
+4.10%
$ 30.88 million $ 141.79 million
Apr 25, 9 AM $ 0.141
+1.94%
$ 29.66 million $ 137.9 million
Apr 25, 8 AM $ 0.138
+0.13%
$ 29.1 million $ 135.97 million
Apr 25, 7 AM $ 0.138
-2.17%
$ 29.07 million $ 134.95 million
Apr 25, 6 AM $ 0.141
+3.01%
$ 29.71 million $ 134.41 million
Apr 25, 5 AM $ 0.137
-1.96%
$ 28.84 million $ 133.08 million
Apr 25, 4 AM $ 0.14
+3.62%
$ 29.41 million $ 131.57 million
Apr 25, 3 AM $ 0.135
+0.20%
$ 28.39 million $ 129.74 million
Apr 25, 2 AM $ 0.135
-1.19%
$ 28.33 million $ 128.94 million
Apr 25, 1 AM $ 0.136
-14.52%
$ 28.67 million $ 127.52 million
Apr 25, 12 AM $ 0.16
+12.34%
$ 33.58 million $ 114.4 million
Apr 24, 11 PM $ 0.142
-2.63%
$ 30.14 million $ 83.7 million
Apr 24, 10 PM $ 0.146
+2.25%
$ 30.96 million $ 80.25 million
Apr 24, 9 PM $ 0.143
-2.64%
$ 30.29 million $ 73.11 million
Apr 24, 8 PM $ 0.147
-2.24%
$ 31.11 million $ 65.6 million
Apr 24, 7 PM $ 0.15
+8.23%
$ 31.82 million $ 45.18 million
Apr 24, 6 PM $ 0.139
+8.52%
$ 29.39 million $ 34.63 million
Apr 24, 5 PM $ 0.128
+1.61%
$ 27.08 million $ 27.34 million
Apr 24, 4 PM $ 0.126
+0.63%
$ 26.65 million $ 27.74 million
Apr 24, 3 PM $ 0.125
-0.64%
$ 26.49 million $ 27.81 million
Apr 24, 2 PM $ 0.126
+1.07%
$ 26.65 million $ 28.78 million
Apr 24, 1 PM $ 0.124
+1.50%
$ 26.37 million $ 27.16 million
Apr 24, 12 PM $ 0.123
+1.31%
$ 25.98 million $ 26.09 million
Apr 24, 11 AM $ 0.121
+1.12%
$ 25.64 million $ 27.23 million
Apr 24, 10 AM $ 0.12
-1.35%
$ 25.36 million $ 27.95 million
Apr 24, 9 AM $ 0.121
+1.31%
$ 25.71 million $ 30.65 million
Apr 24, 8 AM $ 0.12
+0.13%
$ 25.37 million $ 31.45 million
Apr 24, 7 AM $ 0.12
-2.14%
$ 25.34 million $ 32.39 million
Apr 24, 6 AM $ 0.122
+0.79%
$ 25.89 million $ 32.1 million
Apr 24, 5 AM $ 0.121
+0.78%
$ 25.66 million $ 33 million
Apr 24, 4 AM $ 0.12
-0.03%
$ 25.47 million $ 34.24 million
Apr 24, 3 AM $ 0.12
-0.02%
$ 25.47 million $ 33.42 million
Apr 24, 2 AM $ 0.12
+0.07%
$ 25.48 million $ 33.03 million
Apr 24, 1 AM $ 0.12
+3.08%
$ 25.46 million $ 32.44 million
Apr 24, 12 AM $ 0.117
+2.61%
$ 24.7 million $ 31.26 million
Apr 23, 11 PM $ 0.114
-1.03%
$ 24.65 million $ 30.67 million
Apr 23, 10 PM $ 0.115
+0.95%
$ 24.9 million $ 30.28 million