ZEROBASE Historical Data

ZBT Page 8
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 7 PM $ 0.0969
-0.05%
$ 19.86 million $ 65.46 million
Mar 31, 6 PM $ 0.0969
-1.49%
$ 19.87 million $ 64.51 million
Mar 31, 5 PM $ 0.0984
-1.00%
$ 20.17 million $ 64.71 million
Mar 31, 4 PM $ 0.0994
+2.59%
$ 20.37 million $ 62.88 million
Mar 31, 3 PM $ 0.0968
+0.79%
$ 19.85 million $ 59.4 million
Mar 31, 2 PM $ 0.0961
-0.35%
$ 19.7 million $ 56.85 million
Mar 31, 1 PM $ 0.0964
+2.53%
$ 19.77 million $ 55.02 million
Mar 31, 12 PM $ 0.094
-0.53%
$ 19.28 million $ 51.23 million
Mar 31, 11 AM $ 0.0946
-2.04%
$ 19.39 million $ 48.62 million
Mar 31, 10 AM $ 0.0965
+2.13%
$ 19.78 million $ 42.08 million
Mar 31, 9 AM $ 0.0945
+10.14%
$ 19.37 million $ 31.89 million
Mar 31, 8 AM $ 0.0858
+1.65%
$ 17.58 million $ 21.94 million
Mar 31, 7 AM $ 0.0844
+0.52%
$ 17.31 million $ 20.23 million
Mar 31, 6 AM $ 0.084
+2.77%
$ 17.22 million $ 19.12 million
Mar 31, 5 AM $ 0.0817
+0.92%
$ 16.76 million $ 17.15 million
Mar 31, 4 AM $ 0.081
+4.31%
$ 16.6 million $ 15.03 million
Mar 31, 3 AM $ 0.0776
+0.33%
$ 15.92 million $ 14.7 million
Mar 31, 2 AM $ 0.0774
-2.27%
$ 15.87 million $ 14.54 million
Mar 31, 1 AM $ 0.0792
-0.10%
$ 16.23 million $ 14.13 million
Mar 31, 12 AM $ 0.0793
-0.34%
$ 16.77 million $ 14.33 million
Mar 30, 11 PM $ 0.0795
-1.69%
$ 16.83 million $ 14.17 million
Mar 30, 10 PM $ 0.0809
-1.72%
$ 17.12 million $ 13.9 million
Mar 30, 9 PM $ 0.0823
-1.00%
$ 17.41 million $ 13.65 million
Mar 30, 8 PM $ 0.0831
+1.96%
$ 17.59 million $ 13.2 million
Mar 30, 7 PM $ 0.0815
-0.27%
$ 17.25 million $ 12.55 million
Mar 30, 6 PM $ 0.0818
-0.16%
$ 17.3 million $ 12.32 million
Mar 30, 5 PM $ 0.0819
+1.23%
$ 17.32 million $ 11.68 million
Mar 30, 4 PM $ 0.0809
+2.67%
$ 17.11 million $ 11.06 million
Mar 30, 3 PM $ 0.0788
+0.24%
$ 16.67 million $ 12.49 million
Mar 30, 2 PM $ 0.0786
+0.03%
$ 16.63 million $ 14.28 million
Mar 30, 1 PM $ 0.0785
-0.85%
$ 16.62 million $ 15.28 million
Mar 30, 12 PM $ 0.0792
+2.43%
$ 16.76 million $ 16.24 million
Mar 30, 11 AM $ 0.0773
+0.02%
$ 16.37 million $ 16.6 million
Mar 30, 10 AM $ 0.0773
+3.12%
$ 16.36 million $ 16.83 million
Mar 30, 9 AM $ 0.075
-2.19%
$ 15.87 million $ 17.7 million
Mar 30, 8 AM $ 0.0767
+1.01%
$ 16.22 million $ 20.09 million
Mar 30, 7 AM $ 0.0759
+0.68%
$ 16.06 million $ 19.81 million
Mar 30, 6 AM $ 0.0754
+1.45%
$ 15.95 million $ 19.65 million
Mar 30, 5 AM $ 0.0743
-0.48%
$ 15.72 million $ 19.35 million
Mar 30, 4 AM $ 0.0747
-0.72%
$ 15.8 million $ 19.26 million
Mar 30, 3 AM $ 0.0752
-0.10%
$ 15.91 million $ 18.98 million
Mar 30, 2 AM $ 0.0753
-0.56%
$ 15.93 million $ 18.96 million
Mar 30, 1 AM $ 0.0757
+1.69%
$ 16.02 million $ 18.85 million
Mar 30, 12 AM $ 0.0744
+0.25%
$ 15.87 million $ 18.53 million
Mar 29, 11 PM $ 0.0743
+0.59%
$ 15.83 million $ 18.41 million
Mar 29, 10 PM $ 0.0738
-0.35%
$ 15.74 million $ 18.37 million
Mar 29, 9 PM $ 0.0741
-0.34%
$ 15.8 million $ 18.35 million
Mar 29, 8 PM $ 0.0743
-0.44%
$ 15.85 million $ 18.89 million