ZBB Historical Data

ZBB Page 3
Download
Date Close Price change Market cap Trading volume
Jun 18, 2019 $0.195
+3.43%
$-- $73,005
Jun 17, 2019 $0.188
+17.91%
$-- $6,337
Jun 16, 2019 $0.16
-10.50%
$-- $13,117
Jun 15, 2019 $0.178
-3.78%
$-- $14,747
Jun 14, 2019 $0.186
-1.67%
$-- $7,976
Jun 13, 2019 $0.189
+3.08%
$-- $35,935
Jun 12, 2019 $0.183
+8.30%
$-- $47,032
Jun 11, 2019 $0.169
-9.96%
$-- $45,819
Jun 10, 2019 $0.188
+79.43%
$-- $99,024
Jun 9, 2019 $0.105
+2.99%
$-- $12,219
Jun 8, 2019 $0.102
-4.11%
$-- $8,768
Jun 7, 2019 $0.106
-0.06%
$-- $5,559
Jun 6, 2019 $0.106
-2.41%
$-- $11,550
Jun 5, 2019 $0.109
+0.55%
$-- $10,560
Jun 4, 2019 $0.108
-0.17%
$-- $7,575
Jun 3, 2019 $0.108
+5.52%
$-- $9,213
Jun 2, 2019 $0.102
-5.21%
$-- $11,385
Jun 1, 2019 $0.108
+0.02%
$-- $9,215
May 31, 2019 $0.108
+0.13%
$-- $10,998
May 30, 2019 $0.108
-0.38%
$-- $7,967
May 29, 2019 $0.108
-0.33%
$-- $8,003
May 28, 2019 $0.109
+22.31%
$-- $30,309
May 27, 2019 $0.0887
-0.72%
$-- $7,875
May 26, 2019 $0.0894
+0.61%
$-- $7,140
May 25, 2019 $0.0888
-0.34%
$-- $9,122
May 24, 2019 $0.0892
-0.82%
$-- $11,592
May 23, 2019 $0.0899
-0.32%
$-- $6,031
May 22, 2019 $0.0901
-16.89%
$-- $3,710
May 21, 2019 $0.108
-7.13%
$-- $24,833
May 20, 2019 $0.117
-9.80%
$-- $12,919
May 19, 2019 $0.129
+13.17%
$-- $14,836
May 18, 2019 $0.114
-2.88%
$-- $4,479
May 17, 2019 $0.118
-12.28%
$-- $23,267
May 16, 2019 $0.134
+55.73%
$-- $9,037
May 15, 2019 $0.086
-31.40%
$-- $9,192
May 14, 2019 $0.125
-6.20%
$-- $14,241
May 13, 2019 $0.133
-7.78%
$-- $15,602
May 12, 2019 $0.145
+13.75%
$-- $22,893
May 11, 2019 $0.127
-7.63%
$-- $42,641
May 10, 2019 $0.138
-1.21%
$-- $17,344
May 9, 2019 $0.139
+7.35%
$-- $14,621
May 8, 2019 $0.13
-0.34%
$-- $29,034
May 7, 2019 $0.13
-10.01%
$-- $41,878
May 6, 2019 $0.145
+8.59%
$-- $47,777
May 5, 2019 $0.133
-7.89%
$-- $40,361
May 4, 2019 $0.145
+1.05%
$-- $17,949
May 3, 2019 $0.143
+2.91%
$-- $20,364
May 2, 2019 $0.139
+0.02%
$-- $10,211
May 1, 2019 $0.139
-5.08%
$-- $24,214
Apr 30, 2019 $0.146
+3.87%
$-- $22,913