ZEROBASE Historical Data

ZBT Page 50
Download
Date Close Price change Market cap Trading volume
Feb 4, 3 AM $ 0.0752
+1.05%
$ 16.77 million $ 11.56 million
Feb 4, 2 AM $ 0.0744
+0.90%
$ 16.59 million $ 10.9 million
Feb 4, 1 AM $ 0.0738
+2.17%
$ 16.44 million $ 9.98 million
Feb 4, 12 AM $ 0.0722
+0.20%
$ 16.1 million $ 9.88 million
Feb 3, 11 PM $ 0.072
-0.32%
$ 16.06 million $ 9.77 million
Feb 3, 10 PM $ 0.0723
-1.05%
$ 16.12 million $ 9.61 million
Feb 3, 9 PM $ 0.073
-1.59%
$ 16.29 million $ 9.46 million
Feb 3, 8 PM $ 0.0742
+2.45%
$ 16.55 million $ 9.28 million
Feb 3, 7 PM $ 0.0724
+3.65%
$ 16.15 million $ 8.54 million
Feb 3, 6 PM $ 0.0699
-2.48%
$ 15.59 million $ 7.75 million
Feb 3, 5 PM $ 0.0717
-2.06%
$ 15.98 million $ 7.33 million
Feb 3, 4 PM $ 0.0732
-1.89%
$ 16.32 million $ 7.13 million
Feb 3, 3 PM $ 0.0746
+2.41%
$ 16.63 million $ 7 million
Feb 3, 2 PM $ 0.0728
-2.30%
$ 16.24 million $ 6.78 million
Feb 3, 1 PM $ 0.0746
-0.23%
$ 16.63 million $ 6.77 million
Feb 3, 12 PM $ 0.0747
+0.92%
$ 16.67 million $ 6.95 million
Feb 3, 11 AM $ 0.074
+0.64%
$ 16.52 million $ 7.37 million
Feb 3, 10 AM $ 0.0736
-1.07%
$ 16.43 million $ 7.57 million
Feb 3, 9 AM $ 0.0744
-0.11%
$ 16.59 million $ 8.1 million
Feb 3, 8 AM $ 0.0745
-0.49%
$ 16.6 million $ 8.29 million
Feb 3, 7 AM $ 0.0748
-0.92%
$ 16.68 million $ 9.21 million
Feb 3, 6 AM $ 0.0755
+0.44%
$ 16.84 million $ 10.47 million
Feb 3, 5 AM $ 0.0752
-1.15%
$ 16.77 million $ 11.03 million
Feb 3, 4 AM $ 0.0761
-0.05%
$ 16.95 million $ 11.13 million
Feb 3, 3 AM $ 0.0761
+1.42%
$ 16.97 million $ 11.27 million
Feb 3, 2 AM $ 0.075
-0.97%
$ 16.73 million $ 11.6 million
Feb 3, 1 AM $ 0.0758
-0.80%
$ 16.9 million $ 11.76 million
Feb 3, 12 AM $ 0.0764
-0.41%
$ 17.02 million $ 12 million
Feb 2, 11 PM $ 0.0767
-0.77%
$ 17.17 million $ 12.19 million
Feb 2, 10 PM $ 0.0773
+0.59%
$ 17.3 million $ 12.49 million
Feb 2, 9 PM $ 0.0768
+0.33%
$ 17.2 million $ 12.42 million
Feb 2, 8 PM $ 0.0766
-0.66%
$ 17.15 million $ 12.42 million
Feb 2, 7 PM $ 0.0771
-0.37%
$ 17.26 million $ 12.43 million
Feb 2, 6 PM $ 0.0774
-0.23%
$ 17.32 million $ 12.58 million
Feb 2, 5 PM $ 0.0776
+0.19%
$ 17.36 million $ 12.58 million
Feb 2, 4 PM $ 0.0774
-0.95%
$ 17.34 million $ 12.53 million
Feb 2, 3 PM $ 0.0782
+1.75%
$ 17.5 million $ 12.54 million
Feb 2, 2 PM $ 0.0768
+0.40%
$ 17.2 million $ 13.49 million
Feb 2, 1 PM $ 0.0765
+0.27%
$ 17.13 million $ 13.98 million
Feb 2, 12 PM $ 0.0763
-1.32%
$ 17.08 million $ 14.48 million
Feb 2, 11 AM $ 0.0773
-0.61%
$ 17.31 million $ 14.31 million
Feb 2, 10 AM $ 0.0778
+0.85%
$ 17.35 million $ 14.72 million
Feb 2, 9 AM $ 0.0771
+1.09%
$ 17.27 million $ 15.64 million
Feb 2, 8 AM $ 0.0763
-0.19%
$ 17.08 million $ 16.09 million
Feb 2, 7 AM $ 0.0765
+1.40%
$ 17.12 million $ 16.18 million
Feb 2, 6 AM $ 0.0754
+3.45%
$ 16.88 million $ 16.5 million
Feb 2, 5 AM $ 0.0729
-1.87%
$ 16.31 million $ 16.45 million
Feb 2, 4 AM $ 0.0743
-0.64%
$ 16.63 million $ 19.27 million
Feb 2, 3 AM $ 0.0748
-0.49%
$ 16.74 million $ 22.09 million
Feb 2, 2 AM $ 0.0751
+0.22%
$ 16.82 million $ 32.23 million