ZEROBASE Historical Data

ZBT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 4 AM $ 0.192
-3.64%
$ 39.21 million $ 366.04 million
Apr 27, 3 AM $ 0.199
-2.54%
$ 40.71 million $ 367.94 million
Apr 27, 2 AM $ 0.204
+0.95%
$ 41.79 million $ 368.28 million
Apr 27, 1 AM $ 0.202
-8.16%
$ 41.39 million $ 359.7 million
Apr 27, 12 AM $ 0.22
+0.50%
$ 45.08 million $ 371.1 million
Apr 26, 11 PM $ 0.219
-2.29%
$ 45.6 million $ 355.29 million
Apr 26, 10 PM $ 0.223
-13.53%
$ 46.51 million $ 347.47 million
Apr 26, 9 PM $ 0.259
+6.63%
$ 53.88 million $ 350.45 million
Apr 26, 8 PM $ 0.243
-3.76%
$ 50.53 million $ 345.25 million
Apr 26, 7 PM $ 0.252
-2.30%
$ 52.48 million $ 338.17 million
Apr 26, 6 PM $ 0.258
-2.62%
$ 53.74 million $ 332.72 million
Apr 26, 5 PM $ 0.265
+5.69%
$ 55.12 million $ 315.51 million
Apr 26, 4 PM $ 0.25
+23.44%
$ 52.14 million $ 266.85 million
Apr 26, 3 PM $ 0.203
+4.96%
$ 42.27 million $ 222.12 million
Apr 26, 2 PM $ 0.193
+2.92%
$ 40.24 million $ 240.6 million
Apr 26, 1 PM $ 0.188
+11.48%
$ 39.04 million $ 218.33 million
Apr 26, 12 PM $ 0.168
-0.66%
$ 35 million $ 197.55 million
Apr 26, 11 AM $ 0.169
-1.35%
$ 35.23 million $ 199 million
Apr 26, 10 AM $ 0.172
-3.46%
$ 35.73 million $ 201.26 million
Apr 26, 9 AM $ 0.178
-13.64%
$ 36.98 million $ 201.08 million
Apr 26, 8 AM $ 0.205
+8.54%
$ 42.77 million $ 187.22 million
Apr 26, 7 AM $ 0.189
-2.53%
$ 39.42 million $ 171.01 million
Apr 26, 6 AM $ 0.194
+13.64%
$ 40.46 million $ 151.75 million
Apr 26, 5 AM $ 0.171
+1.47%
$ 35.6 million $ 130.19 million
Apr 26, 4 AM $ 0.168
+0.58%
$ 35.08 million $ 122.98 million
Apr 26, 3 AM $ 0.167
-4.37%
$ 34.87 million $ 120.63 million
Apr 26, 2 AM $ 0.175
+13.48%
$ 36.46 million $ 119.01 million
Apr 26, 1 AM $ 0.154
-14.18%
$ 32.14 million $ 111.39 million
Apr 26, 12 AM $ 0.18
+6.30%
$ 37.41 million $ 117.7 million
Apr 25, 11 PM $ 0.169
-1.12%
$ 35.55 million $ 138.18 million
Apr 25, 10 PM $ 0.171
-2.28%
$ 35.96 million $ 138.66 million
Apr 25, 9 PM $ 0.175
+6.08%
$ 36.8 million $ 136.93 million
Apr 25, 8 PM $ 0.165
+4.27%
$ 34.68 million $ 133.85 million
Apr 25, 7 PM $ 0.158
+2.31%
$ 33.26 million $ 149.38 million
Apr 25, 6 PM $ 0.155
+1.88%
$ 32.51 million $ 153.73 million
Apr 25, 5 PM $ 0.152
+3.77%
$ 31.92 million $ 157.92 million
Apr 25, 4 PM $ 0.146
-0.01%
$ 30.75 million $ 152.77 million
Apr 25, 3 PM $ 0.146
+3.92%
$ 30.77 million $ 147.02 million
Apr 25, 2 PM $ 0.141
+3.94%
$ 29.61 million $ 148.67 million
Apr 25, 1 PM $ 0.135
+0.23%
$ 28.5 million $ 148.41 million
Apr 25, 12 PM $ 0.135
-5.03%
$ 28.4 million $ 146.85 million
Apr 25, 11 AM $ 0.142
-3.16%
$ 29.9 million $ 146.53 million
Apr 25, 10 AM $ 0.147
+4.10%
$ 30.88 million $ 141.79 million
Apr 25, 9 AM $ 0.141
+1.94%
$ 29.66 million $ 137.9 million
Apr 25, 8 AM $ 0.138
+0.13%
$ 29.1 million $ 135.97 million
Apr 25, 7 AM $ 0.138
-2.17%
$ 29.07 million $ 134.95 million
Apr 25, 6 AM $ 0.141
+3.01%
$ 29.71 million $ 134.41 million
Apr 25, 5 AM $ 0.137
-1.96%
$ 28.84 million $ 133.08 million
Apr 25, 4 AM $ 0.14
+3.62%
$ 29.41 million $ 131.57 million
Apr 25, 3 AM $ 0.135
+0.20%
$ 28.39 million $ 129.74 million