ZEROBASE Historical Data

ZBT Page 49
Download
Date Close Price change Market cap Trading volume
Feb 6, 4 AM $ 0.0634
+1.96%
$ 14.14 million $ 14.78 million
Feb 6, 3 AM $ 0.0622
-0.79%
$ 13.89 million $ 14.75 million
Feb 6, 2 AM $ 0.0627
-2.49%
$ 13.97 million $ 14.76 million
Feb 6, 1 AM $ 0.0643
+3.43%
$ 14.33 million $ 14.76 million
Feb 6, 12 AM $ 0.0621
-1.00%
$ 13.85 million $ 14.43 million
Feb 5, 11 PM $ 0.0627
-1.00%
$ 13.99 million $ 11.95 million
Feb 5, 10 PM $ 0.0634
+1.16%
$ 14.13 million $ 11.84 million
Feb 5, 9 PM $ 0.0627
-0.25%
$ 13.99 million $ 11.6 million
Feb 5, 8 PM $ 0.0628
-2.77%
$ 14.01 million $ 11.05 million
Feb 5, 7 PM $ 0.0646
-1.23%
$ 14.41 million $ 10.39 million
Feb 5, 6 PM $ 0.0654
+0.08%
$ 14.58 million $ 10.48 million
Feb 5, 5 PM $ 0.0653
-3.82%
$ 14.57 million $ 10.7 million
Feb 5, 4 PM $ 0.0679
+0.14%
$ 15.14 million $ 10.54 million
Feb 5, 3 PM $ 0.0678
-2.91%
$ 15.12 million $ 10.42 million
Feb 5, 2 PM $ 0.0698
+0.88%
$ 15.58 million $ 10.53 million
Feb 5, 1 PM $ 0.0692
-1.32%
$ 15.44 million $ 10.9 million
Feb 5, 12 PM $ 0.0702
-0.86%
$ 15.64 million $ 11.6 million
Feb 5, 11 AM $ 0.0708
-1.54%
$ 15.78 million $ 11.78 million
Feb 5, 10 AM $ 0.0719
-1.80%
$ 16.03 million $ 11.98 million
Feb 5, 9 AM $ 0.0732
+0.78%
$ 16.32 million $ 12.53 million
Feb 5, 8 AM $ 0.0726
+1.09%
$ 16.2 million $ 14.91 million
Feb 5, 7 AM $ 0.0719
-0.57%
$ 16.02 million $ 16.74 million
Feb 5, 6 AM $ 0.0723
-1.22%
$ 16.11 million $ 17.34 million
Feb 5, 5 AM $ 0.0732
-0.71%
$ 16.31 million $ 17.38 million
Feb 5, 4 AM $ 0.0737
+0.85%
$ 16.43 million $ 17.23 million
Feb 5, 3 AM $ 0.0731
-0.41%
$ 16.29 million $ 17.5 million
Feb 5, 2 AM $ 0.0734
-0.33%
$ 16.39 million $ 18.21 million
Feb 5, 1 AM $ 0.0736
-0.10%
$ 16.42 million $ 18.85 million
Feb 5, 12 AM $ 0.0737
+0.27%
$ 16.43 million $ 18.8 million
Feb 4, 11 PM $ 0.0735
+0.32%
$ 16.38 million $ 18.96 million
Feb 4, 10 PM $ 0.0733
-0.66%
$ 16.33 million $ 18.91 million
Feb 4, 9 PM $ 0.0737
-0.12%
$ 16.44 million $ 19.03 million
Feb 4, 8 PM $ 0.0738
-0.18%
$ 16.44 million $ 19.16 million
Feb 4, 7 PM $ 0.074
+1.27%
$ 16.49 million $ 19.82 million
Feb 4, 6 PM $ 0.073
+1.32%
$ 16.31 million $ 20.33 million
Feb 4, 5 PM $ 0.0721
-0.34%
$ 16.09 million $ 20.26 million
Feb 4, 4 PM $ 0.0723
-0.34%
$ 16.13 million $ 20.24 million
Feb 4, 3 PM $ 0.0726
-0.51%
$ 16.18 million $ 20.12 million
Feb 4, 2 PM $ 0.073
-1.00%
$ 16.27 million $ 20.2 million
Feb 4, 1 PM $ 0.0737
-1.21%
$ 16.43 million $ 19.42 million
Feb 4, 12 PM $ 0.0746
-0.49%
$ 16.63 million $ 18.75 million
Feb 4, 11 AM $ 0.075
-0.36%
$ 16.7 million $ 18.4 million
Feb 4, 10 AM $ 0.0752
-0.41%
$ 16.77 million $ 17.84 million
Feb 4, 9 AM $ 0.0755
-0.81%
$ 16.84 million $ 17.16 million
Feb 4, 8 AM $ 0.0762
+0.01%
$ 16.98 million $ 14.82 million
Feb 4, 7 AM $ 0.0762
+2.12%
$ 16.98 million $ 12.72 million
Feb 4, 6 AM $ 0.0746
+0.87%
$ 16.63 million $ 12.1 million
Feb 4, 5 AM $ 0.0739
-0.35%
$ 16.48 million $ 11.98 million
Feb 4, 4 AM $ 0.0742
-1.35%
$ 16.54 million $ 11.92 million
Feb 4, 3 AM $ 0.0752
+1.05%
$ 16.77 million $ 11.56 million