ZEROBASE Historical Data

ZBT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 9 PM $ 0.112
+4.63%
$ 25.43 million $ 63.94 million
Apr 2, 8 PM $ 0.107
-0.42%
$ 24.31 million $ 58.35 million
Apr 2, 7 PM $ 0.107
-1.58%
$ 24.41 million $ 57.72 million
Apr 2, 6 PM $ 0.109
+0.23%
$ 24.8 million $ 58.02 million
Apr 2, 5 PM $ 0.109
+2.80%
$ 24.75 million $ 57.87 million
Apr 2, 4 PM $ 0.106
+1.10%
$ 24.07 million $ 57.91 million
Apr 2, 3 PM $ 0.105
+0.70%
$ 23.81 million $ 59.01 million
Apr 2, 2 PM $ 0.104
+1.19%
$ 23.65 million $ 58.88 million
Apr 2, 1 PM $ 0.103
-0.77%
$ 23.38 million $ 59.21 million
Apr 2, 12 PM $ 0.104
-0.59%
$ 23.56 million $ 62.95 million
Apr 2, 11 AM $ 0.104
+1.12%
$ 23.69 million $ 63.35 million
Apr 2, 10 AM $ 0.103
-0.06%
$ 23.43 million $ 62.14 million
Apr 2, 9 AM $ 0.103
-5.20%
$ 23.44 million $ 61.14 million
Apr 2, 8 AM $ 0.109
+2.88%
$ 24.74 million $ 57.14 million
Apr 2, 7 AM $ 0.106
+2.81%
$ 24.05 million $ 54.25 million
Apr 2, 6 AM $ 0.103
+1.68%
$ 23.39 million $ 49.72 million
Apr 2, 5 AM $ 0.101
+1.46%
$ 23.01 million $ 51.38 million
Apr 2, 4 AM $ 0.0997
-2.59%
$ 22.68 million $ 50.56 million
Apr 2, 3 AM $ 0.102
+0.13%
$ 23.27 million $ 51.28 million
Apr 2, 2 AM $ 0.102
-0.27%
$ 23.24 million $ 50.9 million
Apr 2, 1 AM $ 0.102
-6.40%
$ 23.31 million $ 52.11 million
Apr 2, 12 AM $ 0.109
+14.26%
$ 22.2 million $ 43.59 million
Apr 1, 11 PM $ 0.0958
-1.48%
$ 19.43 million $ 42.73 million
Apr 1, 10 PM $ 0.0972
+0.03%
$ 19.72 million $ 43.39 million
Apr 1, 9 PM $ 0.0972
-0.49%
$ 19.72 million $ 44.03 million
Apr 1, 8 PM $ 0.0977
-0.83%
$ 19.82 million $ 45.29 million
Apr 1, 7 PM $ 0.0985
-1.74%
$ 19.98 million $ 45.97 million
Apr 1, 6 PM $ 0.1
-1.50%
$ 20.34 million $ 47.11 million
Apr 1, 5 PM $ 0.102
+2.08%
$ 20.65 million $ 46.93 million
Apr 1, 4 PM $ 0.0997
-1.22%
$ 20.23 million $ 47 million
Apr 1, 3 PM $ 0.101
+4.02%
$ 20.48 million $ 47.91 million
Apr 1, 2 PM $ 0.0971
-0.16%
$ 19.7 million $ 50.6 million
Apr 1, 1 PM $ 0.0973
+1.95%
$ 19.73 million $ 51.23 million
Apr 1, 12 PM $ 0.0954
+0.28%
$ 19.35 million $ 50.04 million
Apr 1, 11 AM $ 0.0951
+3.78%
$ 19.29 million $ 50.37 million
Apr 1, 10 AM $ 0.0916
-0.03%
$ 18.59 million $ 56.61 million
Apr 1, 9 AM $ 0.0917
-1.40%
$ 18.6 million $ 65.36 million
Apr 1, 8 AM $ 0.0929
+0.26%
$ 18.85 million $ 74.2 million
Apr 1, 7 AM $ 0.0927
+0.47%
$ 18.8 million $ 75 million
Apr 1, 6 AM $ 0.0922
-3.00%
$ 18.71 million $ 74.82 million
Apr 1, 5 AM $ 0.0951
-2.04%
$ 19.29 million $ 74.95 million
Apr 1, 4 AM $ 0.0971
-0.03%
$ 19.69 million $ 76.05 million
Apr 1, 3 AM $ 0.0971
-0.04%
$ 19.7 million $ 75.18 million
Apr 1, 2 AM $ 0.0971
-2.44%
$ 19.7 million $ 73.94 million
Apr 1, 1 AM $ 0.0996
+4.42%
$ 20.19 million $ 72.55 million
Apr 1, 12 AM $ 0.0953
-0.47%
$ 19.55 million $ 68.64 million
Mar 31, 11 PM $ 0.0958
+0.21%
$ 19.64 million $ 67.1 million
Mar 31, 10 PM $ 0.0956
+0.55%
$ 19.6 million $ 66.66 million
Mar 31, 9 PM $ 0.0951
-1.28%
$ 19.49 million $ 66.3 million
Mar 31, 8 PM $ 0.0963
-0.57%
$ 19.75 million $ 65.69 million