ZEROBASE Historical Data

ZBT Page 82
Download
Date Close Price change Market cap Trading volume
Nov 4, 7 PM $ 0.159
-0.84%
$ 39.68 million $ 56.92 million
Nov 4, 6 PM $ 0.16
-0.02%
$ 40.01 million $ 56.73 million
Nov 4, 5 PM $ 0.16
+0.35%
$ 40.01 million $ 55.01 million
Nov 4, 4 PM $ 0.159
-0.53%
$ 39.87 million $ 54.41 million
Nov 4, 3 PM $ 0.16
-0.35%
$ 40.08 million $ 55.94 million
Nov 4, 2 PM $ 0.161
+2.72%
$ 40.22 million $ 62.06 million
Nov 4, 1 PM $ 0.157
+0.34%
$ 39.16 million $ 61.4 million
Nov 4, 12 PM $ 0.156
-2.04%
$ 39.02 million $ 63.32 million
Nov 4, 11 AM $ 0.159
+0.38%
$ 39.84 million $ 70.07 million
Nov 4, 10 AM $ 0.159
+2.17%
$ 39.69 million $ 292.36 million
Nov 4, 9 AM $ 0.155
+0.38%
$ 38.84 million $ 538.5 million
Nov 4, 8 AM $ 0.155
+1.79%
$ 38.7 million $ 835.78 million
Nov 4, 7 AM $ 0.152
-2.63%
$ 38.01 million $ 1.14 billion
Nov 4, 6 AM $ 0.156
-0.09%
$ 39.04 million $ 1.32 billion
Nov 4, 5 AM $ 0.156
-4.00%
$ 39.07 million $ 1.46 billion
Nov 4, 4 AM $ 0.163
-1.28%
$ 40.7 million $ 1.55 billion
Nov 4, 3 AM $ 0.165
+0.69%
$ 41.25 million $ 1.58 billion
Nov 4, 2 AM $ 0.164
-1.12%
$ 40.96 million $ 1.6 billion
Nov 4, 1 AM $ 0.166
+0.54%
$ 41.43 million $ 1.62 billion
Nov 4, 12 AM $ 0.165
-0.27%
$ 41.2 million $ 1.63 billion
Nov 3, 11 PM $ 0.165
+0.82%
$ 41.31 million $ 1.64 billion
Nov 3, 10 PM $ 0.164
-1.36%
$ 40.98 million $ 1.64 billion
Nov 3, 9 PM $ 0.166
+0.31%
$ 41.54 million $ 1.65 billion
Nov 3, 8 PM $ 0.166
-1.32%
$ 41.42 million $ 1.65 billion
Nov 3, 7 PM $ 0.168
-0.19%
$ 41.97 million $ 1.66 billion
Nov 3, 6 PM $ 0.168
-2.44%
$ 42.08 million $ 1.67 billion
Nov 3, 5 PM $ 0.173
+1.27%
$ 43.15 million $ 1.69 billion
Nov 3, 4 PM $ 0.17
+1.42%
$ 42.61 million $ 1.7 billion
Nov 3, 3 PM $ 0.168
-7.27%
$ 42.01 million $ 1.72 billion
Nov 3, 2 PM $ 0.181
+0.89%
$ 45.31 million $ 1.73 billion
Nov 3, 1 PM $ 0.18
-2.61%
$ 44.9 million $ 1.76 billion
Nov 3, 12 PM $ 0.184
+1.73%
$ 46.1 million $ 1.79 billion
Nov 3, 11 AM $ 0.181
-3.25%
$ 45.32 million $ 1.8 billion
Nov 3, 10 AM $ 0.187
-5.99%
$ 46.85 million $ 1.6 billion
Nov 3, 9 AM $ 0.199
-1.89%
$ 49.81 million $ 1.39 billion
Nov 3, 8 AM $ 0.203
+6.42%
$ 50.84 million $ 1.13 billion
Nov 3, 7 AM $ 0.191
+3.87%
$ 47.76 million $ 858.17 million
Nov 3, 6 AM $ 0.184
-2.82%
$ 45.98 million $ 712.85 million
Nov 3, 5 AM $ 0.189
+3.60%
$ 47.31 million $ 604.02 million
Nov 3, 4 AM $ 0.183
+2.98%
$ 45.67 million $ 528.25 million
Nov 3, 3 AM $ 0.177
-3.65%
$ 44.35 million $ 501.55 million
Nov 3, 2 AM $ 0.184
-2.85%
$ 46.03 million $ 485.63 million
Nov 3, 1 AM $ 0.189
-2.21%
$ 47.36 million $ 475.54 million
Nov 3, 12 AM $ 0.194
-0.22%
$ 48.45 million $ 469.36 million
Nov 2, 11 PM $ 0.194
+0.06%
$ 48.58 million $ 477.04 million
Nov 2, 10 PM $ 0.194
-0.51%
$ 48.49 million $ 493.22 million
Nov 2, 9 PM $ 0.195
+0.33%
$ 48.72 million $ 491.8 million
Nov 2, 8 PM $ 0.194
+0.46%
$ 48.54 million $ 489.11 million
Nov 2, 7 PM $ 0.193
-0.21%
$ 48.31 million $ 487.43 million
Nov 2, 6 PM $ 0.194
+0.55%
$ 48.42 million $ 480.68 million