ZEROBASE Historical Data

ZBT Page 95
Download
Date Close Price change Market cap Trading volume
Nov 3, 5 PM $ 0.173
+1.27%
$ 43.15 million $ 1.69 billion
Nov 3, 4 PM $ 0.17
+1.42%
$ 42.61 million $ 1.7 billion
Nov 3, 3 PM $ 0.168
-7.27%
$ 42.01 million $ 1.72 billion
Nov 3, 2 PM $ 0.181
+0.89%
$ 45.31 million $ 1.73 billion
Nov 3, 1 PM $ 0.18
-2.61%
$ 44.9 million $ 1.76 billion
Nov 3, 12 PM $ 0.184
+1.73%
$ 46.1 million $ 1.79 billion
Nov 3, 11 AM $ 0.181
-3.25%
$ 45.32 million $ 1.8 billion
Nov 3, 10 AM $ 0.187
-5.99%
$ 46.85 million $ 1.6 billion
Nov 3, 9 AM $ 0.199
-1.89%
$ 49.81 million $ 1.39 billion
Nov 3, 8 AM $ 0.203
+6.42%
$ 50.84 million $ 1.13 billion
Nov 3, 7 AM $ 0.191
+3.87%
$ 47.76 million $ 858.17 million
Nov 3, 6 AM $ 0.184
-2.82%
$ 45.98 million $ 712.85 million
Nov 3, 5 AM $ 0.189
+3.60%
$ 47.31 million $ 604.02 million
Nov 3, 4 AM $ 0.183
+2.98%
$ 45.67 million $ 528.25 million
Nov 3, 3 AM $ 0.177
-3.65%
$ 44.35 million $ 501.55 million
Nov 3, 2 AM $ 0.184
-2.85%
$ 46.03 million $ 485.63 million
Nov 3, 1 AM $ 0.189
-2.21%
$ 47.36 million $ 475.54 million
Nov 3, 12 AM $ 0.194
-0.22%
$ 48.45 million $ 469.36 million
Nov 2, 11 PM $ 0.194
+0.06%
$ 48.58 million $ 477.04 million
Nov 2, 10 PM $ 0.194
-0.51%
$ 48.49 million $ 493.22 million
Nov 2, 9 PM $ 0.195
+0.33%
$ 48.72 million $ 491.8 million
Nov 2, 8 PM $ 0.194
+0.46%
$ 48.54 million $ 489.11 million
Nov 2, 7 PM $ 0.193
-0.21%
$ 48.31 million $ 487.43 million
Nov 2, 6 PM $ 0.194
+0.55%
$ 48.42 million $ 480.68 million
Nov 2, 5 PM $ 0.193
-0.27%
$ 48.17 million $ 475.09 million
Nov 2, 4 PM $ 0.193
-0.44%
$ 48.31 million $ 469.28 million
Nov 2, 3 PM $ 0.194
-0.28%
$ 48.52 million $ 468.19 million
Nov 2, 2 PM $ 0.195
-0.51%
$ 48.59 million $ 462.24 million
Nov 2, 1 PM $ 0.196
+0.40%
$ 48.9 million $ 441.54 million
Nov 2, 12 PM $ 0.195
-0.78%
$ 48.71 million $ 424.24 million
Nov 2, 11 AM $ 0.196
+0.13%
$ 49.09 million $ 413.78 million
Nov 2, 10 AM $ 0.196
-5.21%
$ 49.03 million $ 393.14 million
Nov 2, 9 AM $ 0.207
-0.47%
$ 51.72 million $ 363.47 million
Nov 2, 8 AM $ 0.208
+0.92%
$ 51.97 million $ 346.66 million
Nov 2, 7 AM $ 0.206
+1.30%
$ 51.48 million $ 309.45 million
Nov 2, 6 AM $ 0.203
-0.51%
$ 50.83 million $ 276.86 million
Nov 2, 5 AM $ 0.204
-1.59%
$ 51.07 million $ 249.39 million
Nov 2, 4 AM $ 0.208
+1.41%
$ 51.89 million $ 242.33 million
Nov 2, 3 AM $ 0.205
-1.69%
$ 51.17 million $ 236.55 million
Nov 2, 2 AM $ 0.208
+1.97%
$ 52.05 million $ 234.8 million
Nov 2, 1 AM $ 0.204
-0.05%
$ 51.05 million $ 229.81 million
Nov 2, 12 AM $ 0.204
-1.65%
$ 51.07 million $ 227.51 million
Nov 1, 11 PM $ 0.208
-0.48%
$ 51.95 million $ 208.48 million
Nov 1, 10 PM $ 0.209
+0.14%
$ 52.2 million $ 183.63 million
Nov 1, 9 PM $ 0.208
-0.14%
$ 52.12 million $ 180.5 million
Nov 1, 8 PM $ 0.209
+1.06%
$ 52.2 million $ 177.57 million
Nov 1, 7 PM $ 0.207
-0.20%
$ 51.65 million $ 173.4 million
Nov 1, 6 PM $ 0.207
+0.99%
$ 51.74 million $ 171.49 million
Nov 1, 5 PM $ 0.205
-2.88%
$ 51.23 million $ 165.52 million
Nov 1, 4 PM $ 0.211
-0.39%
$ 52.74 million $ 160.17 million