ZEROBASE Historical Data

ZBT Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 10 AM $ 0.179
-0.52%
$ 45.43 million $ 10.59 million
May 9, 9 AM $ 0.18
-0.41%
$ 45.67 million $ 12 million
May 9, 8 AM $ 0.181
-0.51%
$ 45.86 million $ 12.78 million
May 9, 7 AM $ 0.182
+0.21%
$ 46.1 million $ 13.99 million
May 9, 6 AM $ 0.182
-0.40%
$ 46 million $ 15.51 million
May 9, 5 AM $ 0.182
-0.73%
$ 46.19 million $ 16.12 million
May 9, 4 AM $ 0.184
+0.03%
$ 46.53 million $ 17.28 million
May 9, 3 AM $ 0.184
-0.80%
$ 46.52 million $ 18.92 million
May 9, 2 AM $ 0.185
+0.06%
$ 46.9 million $ 19.88 million
May 9, 1 AM $ 0.185
+0.11%
$ 46.87 million $ 20.81 million
May 9, 12 AM $ 0.185
+1.61%
$ 46.82 million $ 21.19 million
May 8, 11 PM $ 0.182
-1.59%
$ 45.97 million $ 21.9 million
May 8, 10 PM $ 0.185
+0.35%
$ 46.71 million $ 21.84 million
May 8, 9 PM $ 0.184
-0.16%
$ 46.55 million $ 21.91 million
May 8, 8 PM $ 0.185
+0.20%
$ 46.62 million $ 21.92 million
May 8, 7 PM $ 0.184
-0.49%
$ 46.53 million $ 21.95 million
May 8, 6 PM $ 0.185
-0.58%
$ 46.76 million $ 22.18 million
May 8, 5 PM $ 0.186
+0.90%
$ 47.03 million $ 22.32 million
May 8, 4 PM $ 0.185
-0.04%
$ 46.61 million $ 22.02 million
May 8, 3 PM $ 0.185
+0.08%
$ 46.63 million $ 22.16 million
May 8, 2 PM $ 0.185
-0.27%
$ 46.59 million $ 23.84 million
May 8, 1 PM $ 0.185
+0.19%
$ 46.72 million $ 24.41 million
May 8, 12 PM $ 0.185
-0.13%
$ 46.63 million $ 24.67 million
May 8, 11 AM $ 0.185
+0.61%
$ 46.69 million $ 24.63 million
May 8, 10 AM $ 0.184
-0.88%
$ 46.41 million $ 24.47 million
May 8, 9 AM $ 0.185
-2.60%
$ 46.83 million $ 23.28 million
May 8, 8 AM $ 0.19
-2.11%
$ 48.08 million $ 22.45 million
May 8, 7 AM $ 0.195
+2.46%
$ 49.11 million $ 21.31 million
May 8, 6 AM $ 0.19
+0.35%
$ 47.93 million $ 19.83 million
May 8, 5 AM $ 0.189
-0.45%
$ 47.76 million $ 19.53 million
May 8, 4 AM $ 0.19
-0.93%
$ 47.98 million $ 19.11 million
May 8, 3 AM $ 0.192
+3.53%
$ 48.43 million $ 17.98 million
May 8, 2 AM $ 0.185
-0.40%
$ 46.78 million $ 17.82 million
May 8, 1 AM $ 0.186
+2.20%
$ 46.97 million $ 17.3 million
May 8, 12 AM $ 0.182
+1.99%
$ 45.96 million $ 17.19 million
May 7, 11 PM $ 0.178
+0.19%
$ 46 million $ 16.7 million
May 7, 10 PM $ 0.178
-0.16%
$ 45.91 million $ 17 million
May 7, 9 PM $ 0.179
-0.53%
$ 46.02 million $ 17.08 million
May 7, 8 PM $ 0.179
+0.35%
$ 46.26 million $ 17.17 million
May 7, 7 PM $ 0.179
-0.79%
$ 46.1 million $ 17.06 million
May 7, 6 PM $ 0.18
-0.62%
$ 46.47 million $ 17.11 million
May 7, 5 PM $ 0.181
+0.84%
$ 46.76 million $ 17.04 million
May 7, 4 PM $ 0.18
+0.03%
$ 46.39 million $ 17.02 million
May 7, 3 PM $ 0.18
-1.32%
$ 46.37 million $ 16.71 million
May 7, 2 PM $ 0.182
+0.83%
$ 46.97 million $ 17.39 million
May 7, 1 PM $ 0.181
+0.49%
$ 46.59 million $ 16.99 million
May 7, 12 PM $ 0.18
+0.53%
$ 46.36 million $ 16.88 million
May 7, 11 AM $ 0.179
+0.47%
$ 46.12 million $ 16.61 million
May 7, 10 AM $ 0.178
+0.00%
$ 45.9 million $ 16.54 million
May 7, 9 AM $ 0.178
+0.32%
$ 45.9 million $ 16.66 million