ZBB Historical Data

ZBB Page 2
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $0.0229
+0.73%
$-- $96
Aug 6, 2019 $0.0227
+0.66%
$-- $136
Aug 5, 2019 $0.0226
-23.26%
$-- $160
Aug 4, 2019 $0.0294
-1.86%
$-- $55
Aug 3, 2019 $0.0299
-14.85%
$-- $33
Aug 2, 2019 $0.0352
+5.33%
$-- $49
Aug 1, 2019 $0.0334
-37.92%
$-- $601
Jul 31, 2019 $0.0538
+8.05%
$-- $3,153
Jul 30, 2019 $0.0498
-0.67%
$-- $1,894
Jul 29, 2019 $0.0501
-14.50%
$-- $158
Jul 28, 2019 $0.0586
-11.25%
$-- $747
Jul 27, 2019 $0.0661
+0.10%
$-- $364
Jul 26, 2019 $0.066
+31.85%
$-- $102
Jul 25, 2019 $0.0501
-16.80%
$-- $926
Jul 24, 2019 $0.0602
-22.38%
$-- $1,277
Jul 23, 2019 $0.0775
+29.99%
$-- $3,086
Jul 22, 2019 $0.0596
+1.90%
$-- $325
Jul 21, 2019 $0.0585
-0.25%
$-- $1,524
Jul 20, 2019 $0.0586
-21.41%
$-- $1,086
Jul 19, 2019 $0.0746
-1.33%
$-- $25
Jul 18, 2019 $0.0756
-5.62%
$-- $151
Jul 17, 2019 $0.0801
+0.04%
$-- $113
Jul 16, 2019 $0.0801
+6.33%
$-- $161
Jul 15, 2019 $0.0753
-8.93%
$-- $306
Jul 14, 2019 $0.0827
-4.95%
$-- $435
Jul 13, 2019 $0.087
-15.29%
$-- $581
Jul 12, 2019 $0.103
-2.18%
$-- $377
Jul 11, 2019 $0.105
+24.80%
$-- $622
Jul 10, 2019 $0.0841
-29.70%
$-- $2,490
Jul 9, 2019 $0.12
+11.94%
$-- $5,327
Jul 8, 2019 $0.107
-0.26%
$-- $29,508
Jul 7, 2019 $0.107
-8.27%
$-- $23,145
Jul 6, 2019 $0.117
-3.88%
$-- $31,016
Jul 5, 2019 $0.122
-11.83%
$-- $32,301
Jul 4, 2019 $0.138
-0.07%
$-- $33,474
Jul 3, 2019 $0.138
-2.56%
$-- $30,522
Jul 2, 2019 $0.142
-6.00%
$-- $48,868
Jul 1, 2019 $0.151
+9.07%
$-- $60,060
Jun 30, 2019 $0.138
-17.78%
$-- $43,421
Jun 29, 2019 $0.168
-13.27%
$-- $48,281
Jun 28, 2019 $0.194
+2.79%
$-- $51,260
Jun 27, 2019 $0.188
+4.18%
$-- $19,690
Jun 26, 2019 $0.181
-6.64%
$-- $38,121
Jun 25, 2019 $0.194
+7.49%
$-- $27,976
Jun 24, 2019 $0.18
-0.17%
$-- $24,657
Jun 23, 2019 $0.181
-8.02%
$-- $29,884
Jun 22, 2019 $0.196
+6.00%
$-- $69,344
Jun 21, 2019 $0.185
-1.18%
$-- $72,517
Jun 20, 2019 $0.188
-5.75%
$-- $63,202
Jun 19, 2019 $0.199
+2.22%
$-- $75,533