ZEROBASE Historical Data

ZBT Page 89
Download
Date Close Price change Market cap Trading volume
Oct 23, 12 AM $ 0.256
+0.89%
$ 64.04 million $ 354.17 million
Oct 22, 11 PM $ 0.254
+2.24%
$ 63.47 million $ 351.2 million
Oct 22, 10 PM $ 0.248
-0.13%
$ 62.1 million $ 344.42 million
Oct 22, 9 PM $ 0.249
-1.96%
$ 62.23 million $ 336.84 million
Oct 22, 8 PM $ 0.254
-0.03%
$ 63.45 million $ 328.74 million
Oct 22, 7 PM $ 0.254
-0.46%
$ 63.42 million $ 313.44 million
Oct 22, 6 PM $ 0.255
+0.29%
$ 63.72 million $ 292.89 million
Oct 22, 5 PM $ 0.254
+0.10%
$ 63.52 million $ 269.17 million
Oct 22, 4 PM $ 0.254
-2.65%
$ 63.51 million $ 246.18 million
Oct 22, 3 PM $ 0.261
-2.34%
$ 65.14 million $ 237.05 million
Oct 22, 2 PM $ 0.267
-0.56%
$ 66.58 million $ 228.03 million
Oct 22, 1 PM $ 0.268
-0.09%
$ 67.05 million $ 216.75 million
Oct 22, 12 PM $ 0.269
-0.15%
$ 67.19 million $ 210.92 million
Oct 22, 11 AM $ 0.269
-0.09%
$ 67.19 million $ 208 million
Oct 22, 10 AM $ 0.269
+2.23%
$ 67.38 million $ 198.38 million
Oct 22, 9 AM $ 0.264
-0.71%
$ 65.82 million $ 194.25 million
Oct 22, 8 AM $ 0.265
+0.72%
$ 66.38 million $ 188.62 million
Oct 22, 7 AM $ 0.264
-0.78%
$ 65.74 million $ 190.5 million
Oct 22, 6 AM $ 0.266
+0.54%
$ 66.5 million $ 192.66 million
Oct 22, 5 AM $ 0.264
-2.80%
$ 66.05 million $ 192.8 million
Oct 22, 4 AM $ 0.272
+0.04%
$ 67.9 million $ 192.95 million
Oct 22, 3 AM $ 0.272
-0.75%
$ 67.91 million $ 195.09 million
Oct 22, 2 AM $ 0.274
+1.13%
$ 68.62 million $ 199.85 million
Oct 22, 1 AM $ 0.271
-2.38%
$ 67.9 million $ 200.23 million
Oct 22, 12 AM $ 0.277
-2.80%
$ 69.34 million $ 199.77 million
Oct 21, 11 PM $ 0.285
-0.57%
$ 71.25 million $ 203.93 million
Oct 21, 10 PM $ 0.287
-1.45%
$ 71.74 million $ 204.1 million
Oct 21, 9 PM $ 0.291
+1.09%
$ 72.81 million $ 204.13 million
Oct 21, 8 PM $ 0.288
-1.21%
$ 72.11 million $ 204.77 million
Oct 21, 7 PM $ 0.292
-0.20%
$ 72.83 million $ 206.67 million
Oct 21, 6 PM $ 0.292
-1.23%
$ 72.94 million $ 206.41 million
Oct 21, 5 PM $ 0.296
-0.52%
$ 73.73 million $ 207.68 million
Oct 21, 4 PM $ 0.297
-1.71%
$ 74.58 million $ 243.79 million
Oct 21, 3 PM $ 0.302
+0.85%
$ 75.61 million $ 249.91 million
Oct 21, 2 PM $ 0.3
+3.26%
$ 74.89 million $ 257.51 million
Oct 21, 1 PM $ 0.29
+1.39%
$ 72.61 million $ 276.93 million
Oct 21, 12 PM $ 0.286
+0.00%
$ 71.62 million $ 334.88 million
Oct 21, 11 AM $ 0.286
-1.66%
$ 71.85 million $ 398.72 million
Oct 21, 10 AM $ 0.291
+1.60%
$ 72.81 million $ 399.68 million
Oct 21, 9 AM $ 0.287
+0.12%
$ 71.64 million $ 399.11 million
Oct 21, 8 AM $ 0.286
-0.21%
$ 71.59 million $ 392.34 million
Oct 21, 7 AM $ 0.287
-1.50%
$ 71.73 million $ 395.38 million
Oct 21, 6 AM $ 0.291
+0.31%
$ 72.82 million $ 396.46 million
Oct 21, 5 AM $ 0.29
-1.62%
$ 72.62 million $ 397.7 million
Oct 21, 4 AM $ 0.295
-3.10%
$ 73.91 million $ 396.41 million
Oct 21, 3 AM $ 0.305
-1.64%
$ 76.06 million $ 392.83 million
Oct 21, 2 AM $ 0.31
+0.34%
$ 77.46 million $ 390.48 million
Oct 21, 1 AM $ 0.309
-1.65%
$ 77.16 million $ 391.33 million
Oct 21, 12 AM $ 0.314
-0.83%
$ 78.45 million $ 392.4 million
Oct 20, 11 PM $ 0.316
+1.58%
$ 79.03 million $ 403.46 million