ZEROBASE Historical Data

ZBT Page 73
Download
Date Close Price change Market cap Trading volume
Nov 22, 7 PM $ 0.118
+0.08%
$ 27.13 million $ 72.14 million
Nov 22, 6 PM $ 0.118
-0.02%
$ 27.11 million $ 73.26 million
Nov 22, 5 PM $ 0.118
-0.66%
$ 27.11 million $ 77.27 million
Nov 22, 4 PM $ 0.119
+1.17%
$ 27.31 million $ 79.24 million
Nov 22, 3 PM $ 0.117
-0.98%
$ 26.98 million $ 88.32 million
Nov 22, 2 PM $ 0.118
+0.86%
$ 27.25 million $ 93.39 million
Nov 22, 1 PM $ 0.117
+1.38%
$ 27.02 million $ 100.51 million
Nov 22, 12 PM $ 0.116
-4.33%
$ 26.65 million $ 100.61 million
Nov 22, 11 AM $ 0.121
+1.27%
$ 27.85 million $ 100.76 million
Nov 22, 10 AM $ 0.119
-6.32%
$ 27.61 million $ 100.05 million
Nov 22, 9 AM $ 0.128
+4.30%
$ 29.39 million $ 100.08 million
Nov 22, 8 AM $ 0.122
-3.47%
$ 28.16 million $ 95.57 million
Nov 22, 7 AM $ 0.127
+0.49%
$ 32.59 million $ 95.8 million
Nov 22, 6 AM $ 0.126
+1.18%
$ 32.43 million $ 97.34 million
Nov 22, 5 AM $ 0.125
-1.97%
$ 32.05 million $ 96.77 million
Nov 22, 4 AM $ 0.127
-5.40%
$ 32.69 million $ 95.31 million
Nov 22, 3 AM $ 0.134
-5.06%
$ 34.55 million $ 92.22 million
Nov 22, 2 AM $ 0.142
+9.63%
$ 36.5 million $ 86 million
Nov 22, 1 AM $ 0.129
+1.86%
$ 33.29 million $ 70.08 million
Nov 22, 12 AM $ 0.127
-0.62%
$ 32.67 million $ 66.82 million
Nov 21, 11 PM $ 0.128
+6.74%
$ 32.73 million $ 57.81 million
Nov 21, 10 PM $ 0.12
-0.36%
$ 30.8 million $ 55.16 million
Nov 21, 9 PM $ 0.12
+2.38%
$ 30.91 million $ 54.41 million
Nov 21, 8 PM $ 0.117
-3.08%
$ 30.18 million $ 53.23 million
Nov 21, 7 PM $ 0.121
-2.36%
$ 31.14 million $ 52.6 million
Nov 21, 6 PM $ 0.124
+0.73%
$ 31.89 million $ 51.98 million
Nov 21, 5 PM $ 0.123
+0.55%
$ 31.63 million $ 48.4 million
Nov 21, 4 PM $ 0.122
+1.22%
$ 31.46 million $ 47.64 million
Nov 21, 3 PM $ 0.121
+0.19%
$ 31.08 million $ 40 million
Nov 21, 2 PM $ 0.121
+6.74%
$ 30.98 million $ 34.87 million
Nov 21, 1 PM $ 0.113
+5.01%
$ 29.08 million $ 27.02 million
Nov 21, 12 PM $ 0.108
+3.33%
$ 27.68 million $ 25.9 million
Nov 21, 11 AM $ 0.104
-0.65%
$ 26.79 million $ 24.57 million
Nov 21, 10 AM $ 0.105
+1.64%
$ 26.96 million $ 24.2 million
Nov 21, 9 AM $ 0.103
-2.19%
$ 26.53 million $ 23.24 million
Nov 21, 8 AM $ 0.105
-1.35%
$ 27.12 million $ 22.29 million
Nov 21, 7 AM $ 0.107
-5.84%
$ 27.49 million $ 21.2 million
Nov 21, 6 AM $ 0.113
+0.77%
$ 29.2 million $ 18.37 million
Nov 21, 5 AM $ 0.113
-1.65%
$ 28.98 million $ 17.98 million
Nov 21, 4 AM $ 0.114
-0.25%
$ 29.45 million $ 17.63 million
Nov 21, 3 AM $ 0.115
+1.45%
$ 29.52 million $ 17.18 million
Nov 21, 2 AM $ 0.113
-2.62%
$ 29.1 million $ 16.58 million
Nov 21, 1 AM $ 0.116
-0.17%
$ 29.88 million $ 15.76 million
Nov 21, 12 AM $ 0.116
+0.93%
$ 29.93 million $ 15.52 million
Nov 20, 11 PM $ 0.115
-2.32%
$ 29.66 million $ 15.35 million
Nov 20, 10 PM $ 0.118
+1.41%
$ 30.36 million $ 15.1 million
Nov 20, 9 PM $ 0.116
+1.06%
$ 29.93 million $ 14.97 million
Nov 20, 8 PM $ 0.115
-0.31%
$ 29.64 million $ 15.4 million
Nov 20, 7 PM $ 0.116
+1.65%
$ 29.78 million $ 15.28 million
Nov 20, 6 PM $ 0.114
+0.33%
$ 29.25 million $ 15.16 million