ZEROBASE Historical Data

ZBT Page 51
Download
Date Close Price change Market cap Trading volume
Feb 2, 2 AM $ 0.0751
+0.22%
$ 16.82 million $ 32.23 million
Feb 2, 1 AM $ 0.075
+0.11%
$ 16.78 million $ 40.23 million
Feb 2, 12 AM $ 0.0749
-0.17%
$ 16.76 million $ 42.81 million
Feb 1, 11 PM $ 0.075
-1.45%
$ 16.83 million $ 43.94 million
Feb 1, 10 PM $ 0.0761
+1.28%
$ 17.08 million $ 43.98 million
Feb 1, 9 PM $ 0.0751
-0.85%
$ 16.86 million $ 43.65 million
Feb 1, 8 PM $ 0.0758
-0.84%
$ 17.01 million $ 43.87 million
Feb 1, 7 PM $ 0.0764
-0.80%
$ 17.15 million $ 44.14 million
Feb 1, 6 PM $ 0.0771
+1.14%
$ 17.29 million $ 44.42 million
Feb 1, 5 PM $ 0.0762
-0.38%
$ 17.09 million $ 45.17 million
Feb 1, 4 PM $ 0.0765
-0.92%
$ 17.16 million $ 46.45 million
Feb 1, 3 PM $ 0.0772
-1.21%
$ 17.32 million $ 47.09 million
Feb 1, 2 PM $ 0.0781
+0.09%
$ 17.53 million $ 49.68 million
Feb 1, 1 PM $ 0.0781
-1.99%
$ 17.51 million $ 50.41 million
Feb 1, 12 PM $ 0.0796
-0.75%
$ 17.87 million $ 49.98 million
Feb 1, 11 AM $ 0.0802
+0.22%
$ 18 million $ 50.06 million
Feb 1, 10 AM $ 0.0801
-5.07%
$ 17.98 million $ 49.13 million
Feb 1, 9 AM $ 0.0844
-1.53%
$ 18.93 million $ 48.45 million
Feb 1, 8 AM $ 0.0857
-1.31%
$ 19.22 million $ 47.98 million
Feb 1, 7 AM $ 0.0867
-2.29%
$ 19.46 million $ 47.73 million
Feb 1, 6 AM $ 0.0888
-0.37%
$ 19.92 million $ 46.59 million
Feb 1, 5 AM $ 0.0891
-1.66%
$ 19.99 million $ 45.88 million
Feb 1, 4 AM $ 0.0906
+4.67%
$ 20.34 million $ 42.32 million
Feb 1, 3 AM $ 0.0866
+1.09%
$ 19.43 million $ 38.43 million
Feb 1, 2 AM $ 0.0857
+3.29%
$ 19.22 million $ 26.68 million
Feb 1, 1 AM $ 0.0829
+5.79%
$ 18.61 million $ 16.94 million
Feb 1, 12 AM $ 0.0784
+1.45%
$ 17.59 million $ 13.8 million
Jan 31, 11 PM $ 0.0773
+1.79%
$ 17.39 million $ 12.45 million
Jan 31, 10 PM $ 0.0759
-0.14%
$ 17.09 million $ 12.64 million
Jan 31, 9 PM $ 0.076
+0.87%
$ 17.11 million $ 12.73 million
Jan 31, 8 PM $ 0.0754
+0.63%
$ 16.95 million $ 12.72 million
Jan 31, 7 PM $ 0.0749
-0.36%
$ 16.86 million $ 12.73 million
Jan 31, 6 PM $ 0.0752
-0.93%
$ 16.92 million $ 12.51 million
Jan 31, 5 PM $ 0.0759
-3.18%
$ 17.08 million $ 11.77 million
Jan 31, 4 PM $ 0.0784
-1.30%
$ 17.64 million $ 10.67 million
Jan 31, 3 PM $ 0.0794
-0.38%
$ 17.87 million $ 10.37 million
Jan 31, 2 PM $ 0.0797
-4.36%
$ 17.94 million $ 11.03 million
Jan 31, 1 PM $ 0.0834
-0.82%
$ 18.76 million $ 9.98 million
Jan 31, 12 PM $ 0.084
-0.51%
$ 18.91 million $ 11.43 million
Jan 31, 11 AM $ 0.0845
-1.32%
$ 19.03 million $ 12.67 million
Jan 31, 10 AM $ 0.0856
+0.19%
$ 19.25 million $ 13.17 million
Jan 31, 9 AM $ 0.0854
+0.48%
$ 19.23 million $ 13.27 million
Jan 31, 8 AM $ 0.085
-1.22%
$ 19.13 million $ 13.48 million
Jan 31, 7 AM $ 0.0861
-0.13%
$ 19.37 million $ 13.17 million
Jan 31, 6 AM $ 0.0862
-1.71%
$ 19.4 million $ 13.47 million
Jan 31, 5 AM $ 0.0877
-0.45%
$ 19.73 million $ 13.68 million
Jan 31, 4 AM $ 0.0881
-0.36%
$ 19.82 million $ 13.87 million
Jan 31, 3 AM $ 0.0884
+0.17%
$ 19.89 million $ 14.33 million
Jan 31, 2 AM $ 0.0883
-0.16%
$ 19.86 million $ 14.35 million
Jan 31, 1 AM $ 0.0884
+0.05%
$ 19.89 million $ 14.68 million