ZEROBASE Historical Data

ZBT Page 90
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 10 PM $ 0.311
+0.09%
$ 77.85 million $ 424.4 million
Oct 20, 9 PM $ 0.311
+0.75%
$ 77.76 million $ 433.1 million
Oct 20, 8 PM $ 0.309
-0.08%
$ 77.25 million $ 444.21 million
Oct 20, 7 PM $ 0.309
-0.44%
$ 77.48 million $ 446.75 million
Oct 20, 6 PM $ 0.31
-1.89%
$ 77.62 million $ 454.31 million
Oct 20, 5 PM $ 0.316
+0.70%
$ 79.23 million $ 472.1 million
Oct 20, 4 PM $ 0.314
-3.04%
$ 78.55 million $ 453.02 million
Oct 20, 3 PM $ 0.324
-0.86%
$ 81.08 million $ 475.92 million
Oct 20, 2 PM $ 0.327
-2.58%
$ 81.8 million $ 497.69 million
Oct 20, 1 PM $ 0.335
+3.61%
$ 84.03 million $ 510.44 million
Oct 20, 12 PM $ 0.324
-0.50%
$ 80.89 million $ 461.98 million
Oct 20, 11 AM $ 0.325
-0.35%
$ 81.33 million $ 427.66 million
Oct 20, 10 AM $ 0.326
-0.89%
$ 81.46 million $ 449.31 million
Oct 20, 9 AM $ 0.329
-0.02%
$ 82.29 million $ 472.6 million
Oct 20, 8 AM $ 0.329
-0.91%
$ 82.41 million $ 483.9 million
Oct 20, 7 AM $ 0.332
-1.51%
$ 83.1 million $ 495.84 million
Oct 20, 6 AM $ 0.337
-0.93%
$ 84.33 million $ 505.89 million
Oct 20, 5 AM $ 0.341
+2.39%
$ 85.21 million $ 507.92 million
Oct 20, 4 AM $ 0.333
-0.04%
$ 83.12 million $ 513.15 million
Oct 20, 3 AM $ 0.333
+4.19%
$ 83.21 million $ 515.38 million
Oct 20, 2 AM $ 0.319
-1.15%
$ 79.86 million $ 507.31 million
Oct 20, 1 AM $ 0.323
-1.67%
$ 80.81 million $ 519.76 million
Oct 20, 12 AM $ 0.329
-2.00%
$ 82.27 million $ 534.6 million
Oct 19, 11 PM $ 0.335
-0.70%
$ 84.15 million $ 553.24 million
Oct 19, 10 PM $ 0.338
+0.92%
$ 84.31 million $ 547.04 million
Oct 19, 9 PM $ 0.335
-1.47%
$ 83.65 million $ 540.62 million
Oct 19, 8 PM $ 0.34
+1.60%
$ 84.89 million $ 540.54 million
Oct 19, 7 PM $ 0.334
+1.18%
$ 83.5 million $ 111.36 million
Oct 19, 6 PM $ 0.33
+0.02%
$ 82.6 million $ 14.44 million
Oct 19, 5 PM $ 0.33
-2.76%
$ 82.59 million $ 14.43 million
Oct 19, 4 PM $ 0.34
+3.09%
$ 84.94 million $ 8.49 million
Oct 19, 3 PM $ 0.328
-0.84%
$ 31.77 million $ 8.31 million
Oct 19, 2 PM $ 0.331
-3.84%
$ 32.04 million $ 8.5 million
Oct 19, 1 PM $ 0.344
+0.03%
$ 33.31 million $ 8.66 million
Oct 19, 12 PM $ 0.344
-3.18%
$ 33.3 million $ 8.74 million
Oct 19, 11 AM $ 0.355
-0.08%
$ 34.38 million $ 9 million
Oct 19, 10 AM $ 0.354
-2.90%
$ 34.3 million $ 8.95 million
Oct 19, 9 AM $ 0.365
+3.31%
$ 35.31 million $ 9.2 million
Oct 19, 8 AM $ 0.353
+0.80%
$ 34.11 million $ 8.89 million
Oct 19, 7 AM $ 0.35
-3.81%
$ 33.86 million $ 8.88 million
Oct 19, 6 AM $ 0.364
-1.34%
$ 35.2 million $ 9.21 million
Oct 19, 5 AM $ 0.369
+3.60%
$ 35.69 million $ 9.36 million
Oct 19, 4 AM $ 0.356
-1.70%
$ 34.46 million $ 9.07 million
Oct 19, 3 AM $ 0.362
-0.17%
$ 35.03 million $ 9.13 million
Oct 19, 2 AM $ 0.363
-0.36%
$ 35.1 million $ 9.22 million
Oct 19, 1 AM $ 0.366
+2.57%
$ 35.41 million $ 9.24 million
Oct 19, 12 AM $ 0.357
+3.95%
$ 34.55 million $ 9.03 million
Oct 18, 11 PM $ 0.344
-3.62%
$ 33.24 million $ 8.71 million