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