ZEROBASE Historical Data

ZBT Page 88
Download
Date Close Price change Market cap Trading volume
Oct 25, 1 AM $ 0.267
+1.44%
$ 66.81 million $ 159.63 million
Oct 25, 12 AM $ 0.263
-2.20%
$ 65.86 million $ 159.91 million
Oct 24, 11 PM $ 0.269
+0.27%
$ 67.35 million $ 161.64 million
Oct 24, 10 PM $ 0.269
-0.29%
$ 67.16 million $ 165.55 million
Oct 24, 9 PM $ 0.269
+1.03%
$ 67.36 million $ 171.56 million
Oct 24, 8 PM $ 0.267
+0.99%
$ 66.67 million $ 182 million
Oct 24, 7 PM $ 0.264
+0.65%
$ 66.02 million $ 190.33 million
Oct 24, 6 PM $ 0.262
-0.11%
$ 65.59 million $ 193.12 million
Oct 24, 5 PM $ 0.263
+1.15%
$ 65.66 million $ 196.96 million
Oct 24, 4 PM $ 0.26
+0.34%
$ 64.91 million $ 201.53 million
Oct 24, 3 PM $ 0.259
-0.59%
$ 64.69 million $ 205.68 million
Oct 24, 2 PM $ 0.26
-0.43%
$ 65.08 million $ 208.55 million
Oct 24, 1 PM $ 0.261
-0.85%
$ 65.35 million $ 211.43 million
Oct 24, 12 PM $ 0.264
+1.09%
$ 65.92 million $ 216.88 million
Oct 24, 11 AM $ 0.261
+0.81%
$ 65.21 million $ 202.63 million
Oct 24, 10 AM $ 0.259
+0.17%
$ 64.68 million $ 194.12 million
Oct 24, 9 AM $ 0.258
-1.66%
$ 64.57 million $ 192.28 million
Oct 24, 8 AM $ 0.263
-1.49%
$ 65.66 million $ 271.51 million
Oct 24, 7 AM $ 0.267
-0.62%
$ 66.66 million $ 343.88 million
Oct 24, 6 AM $ 0.268
-0.67%
$ 67.04 million $ 423.42 million
Oct 24, 5 AM $ 0.27
+0.63%
$ 67.64 million $ 485.68 million
Oct 24, 4 AM $ 0.268
+1.78%
$ 67.01 million $ 533.09 million
Oct 24, 3 AM $ 0.264
-1.28%
$ 65.88 million $ 559.35 million
Oct 24, 2 AM $ 0.267
-1.90%
$ 66.8 million $ 577.48 million
Oct 24, 1 AM $ 0.272
-0.18%
$ 68.08 million $ 594.01 million
Oct 24, 12 AM $ 0.273
-1.86%
$ 68.06 million $ 601.16 million
Oct 23, 11 PM $ 0.278
-0.03%
$ 69.46 million $ 607.99 million
Oct 23, 10 PM $ 0.278
+1.58%
$ 69.45 million $ 613.17 million
Oct 23, 9 PM $ 0.274
-0.05%
$ 68.45 million $ 617.79 million
Oct 23, 8 PM $ 0.274
-0.45%
$ 68.56 million $ 619.15 million
Oct 23, 7 PM $ 0.275
-2.07%
$ 68.8 million $ 629.8 million
Oct 23, 6 PM $ 0.281
+0.97%
$ 70.25 million $ 652.04 million
Oct 23, 5 PM $ 0.278
+0.07%
$ 69.63 million $ 677.22 million
Oct 23, 4 PM $ 0.278
+2.67%
$ 69.28 million $ 698.48 million
Oct 23, 3 PM $ 0.271
-0.30%
$ 67.72 million $ 711.64 million
Oct 23, 2 PM $ 0.272
+0.51%
$ 67.98 million $ 727.78 million
Oct 23, 1 PM $ 0.27
-0.41%
$ 67.54 million $ 742.43 million
Oct 23, 12 PM $ 0.271
+1.59%
$ 67.44 million $ 749.38 million
Oct 23, 11 AM $ 0.267
+0.09%
$ 66.79 million $ 756.96 million
Oct 23, 10 AM $ 0.267
+0.71%
$ 66.74 million $ 768.33 million
Oct 23, 9 AM $ 0.265
-0.06%
$ 66.15 million $ 771.67 million
Oct 23, 8 AM $ 0.265
-0.14%
$ 66.41 million $ 692.26 million
Oct 23, 7 AM $ 0.266
-0.12%
$ 66.4 million $ 614.73 million
Oct 23, 6 AM $ 0.266
-1.05%
$ 66.52 million $ 531.12 million
Oct 23, 5 AM $ 0.269
+2.63%
$ 67.05 million $ 465.36 million
Oct 23, 4 AM $ 0.262
-0.45%
$ 65.5 million $ 421.25 million
Oct 23, 3 AM $ 0.263
+0.50%
$ 65.75 million $ 394.8 million
Oct 23, 2 AM $ 0.262
+1.68%
$ 65.55 million $ 374.75 million
Oct 23, 1 AM $ 0.257
+0.47%
$ 64.34 million $ 358.75 million
Oct 23, 12 AM $ 0.256
+0.89%
$ 64.04 million $ 354.17 million