ZEROBASE Historical Data

ZBT Page 86
Download
Date Close Price change Market cap Trading volume
Oct 29, 12 AM $ 0.229
-0.54%
$ 57.22 million $ 191.86 million
Oct 28, 11 PM $ 0.23
-0.20%
$ 57.53 million $ 193.28 million
Oct 28, 10 PM $ 0.231
+0.47%
$ 57.67 million $ 194 million
Oct 28, 9 PM $ 0.23
+0.43%
$ 57.43 million $ 193.97 million
Oct 28, 8 PM $ 0.229
-0.69%
$ 57.17 million $ 193.83 million
Oct 28, 7 PM $ 0.23
-1.06%
$ 57.56 million $ 194.1 million
Oct 28, 6 PM $ 0.233
-0.42%
$ 58.18 million $ 195.56 million
Oct 28, 5 PM $ 0.234
+0.97%
$ 58.41 million $ 196.69 million
Oct 28, 4 PM $ 0.231
-0.49%
$ 57.84 million $ 198.11 million
Oct 28, 3 PM $ 0.233
+0.77%
$ 58.13 million $ 200.52 million
Oct 28, 2 PM $ 0.231
-0.86%
$ 57.66 million $ 203.1 million
Oct 28, 1 PM $ 0.233
+1.64%
$ 58.19 million $ 202.66 million
Oct 28, 12 PM $ 0.229
-0.15%
$ 57.26 million $ 206.22 million
Oct 28, 11 AM $ 0.229
-0.82%
$ 57.35 million $ 207.58 million
Oct 28, 10 AM $ 0.231
+0.35%
$ 57.79 million $ 206.49 million
Oct 28, 9 AM $ 0.23
+0.63%
$ 57.59 million $ 208.23 million
Oct 28, 8 AM $ 0.229
+0.06%
$ 57.23 million $ 209.78 million
Oct 28, 7 AM $ 0.229
-0.90%
$ 57.2 million $ 216.16 million
Oct 28, 6 AM $ 0.231
+0.97%
$ 57.74 million $ 217.86 million
Oct 28, 5 AM $ 0.229
-0.99%
$ 57.16 million $ 217.89 million
Oct 28, 4 AM $ 0.231
-0.18%
$ 57.74 million $ 218.18 million
Oct 28, 3 AM $ 0.231
+1.32%
$ 57.83 million $ 202.13 million
Oct 28, 2 AM $ 0.228
-1.74%
$ 57.11 million $ 181.92 million
Oct 28, 1 AM $ 0.232
-0.06%
$ 58.18 million $ 142.27 million
Oct 28, 12 AM $ 0.232
-3.78%
$ 58.12 million $ 116.01 million
Oct 27, 11 PM $ 0.242
+0.53%
$ 60.41 million $ 116.64 million
Oct 27, 10 PM $ 0.24
+0.10%
$ 60.09 million $ 116.73 million
Oct 27, 9 PM $ 0.24
+1.35%
$ 60.17 million $ 117.78 million
Oct 27, 8 PM $ 0.237
-0.45%
$ 59.22 million $ 117 million
Oct 27, 7 PM $ 0.238
-0.99%
$ 59.5 million $ 115.5 million
Oct 27, 6 PM $ 0.24
-1.01%
$ 60.11 million $ 114.15 million
Oct 27, 5 PM $ 0.243
-0.52%
$ 60.7 million $ 113.72 million
Oct 27, 4 PM $ 0.244
+1.32%
$ 61.04 million $ 112.82 million
Oct 27, 3 PM $ 0.241
-1.19%
$ 60.28 million $ 113.66 million
Oct 27, 2 PM $ 0.244
-2.13%
$ 61.29 million $ 111.89 million
Oct 27, 1 PM $ 0.249
-1.16%
$ 62.22 million $ 110.39 million
Oct 27, 12 PM $ 0.252
-0.73%
$ 63.04 million $ 109.03 million
Oct 27, 11 AM $ 0.254
-0.46%
$ 63.44 million $ 111.62 million
Oct 27, 10 AM $ 0.255
-0.78%
$ 63.79 million $ 114.02 million
Oct 27, 9 AM $ 0.257
-0.36%
$ 64.29 million $ 112.62 million
Oct 27, 8 AM $ 0.258
-6.92%
$ 64.48 million $ 109.41 million
Oct 27, 7 AM $ 0.277
-2.12%
$ 69.3 million $ 101.5 million
Oct 27, 6 AM $ 0.283
-0.56%
$ 70.83 million $ 97.55 million
Oct 27, 5 AM $ 0.285
+1.58%
$ 71.18 million $ 95.85 million
Oct 27, 4 AM $ 0.28
-1.12%
$ 70.06 million $ 93.99 million
Oct 27, 3 AM $ 0.284
-0.34%
$ 70.88 million $ 93.8 million
Oct 27, 2 AM $ 0.285
-0.42%
$ 71.13 million $ 92.5 million
Oct 27, 1 AM $ 0.286
+0.85%
$ 71.34 million $ 91.13 million
Oct 27, 12 AM $ 0.283
+1.91%
$ 70.88 million $ 89.64 million
Oct 26, 11 PM $ 0.278
+0.83%
$ 69.49 million $ 89.27 million