ZEROBASE Historical Data

ZBT
Download
Date Close Price change Market cap Trading volume
Today $ 0.148
-0.03%
$ 37.48 million $ 22 million
Yesterday $ 0.146
-5.06%
$ 36.71 million $ 25.54 million
May 13, 2026 $ 0.154
-0.81%
$ 39.08 million $ 44.63 million
May 12, 2026 $ 0.155
+1.99%
$ 39.4 million $ 19.85 million
May 11, 2026 $ 0.152
-10.68%
$ 38.27 million $ 24.97 million
May 10, 2026 $ 0.17
-5.94%
$ 42.77 million $ 14.33 million
May 9, 2026 $ 0.181
-0.79%
$ 45.72 million $ 10.07 million
May 8, 2026 $ 0.182
+2.01%
$ 45.97 million $ 21.9 million
May 7, 2026 $ 0.178
-2.25%
$ 46 million $ 16.7 million
May 6, 2026 $ 0.183
-1.09%
$ 47 million $ 18.68 million
May 5, 2026 $ 0.185
-9.09%
$ 46.7 million $ 26.12 million
May 4, 2026 $ 0.203
+7.89%
$ 52.48 million $ 63.21 million
May 3, 2026 $ 0.188
-4.04%
$ 48.03 million $ 31.37 million
May 2, 2026 $ 0.196
+3.28%
$ 43.95 million $ 41 million
May 1, 2026 $ 0.19
+4.31%
$ 40.92 million $ 75.82 million
Apr 30, 2026 $ 0.182
+0.93%
$ 38 million $ 54.34 million
Apr 29, 2026 $ 0.18
-2.64%
$ 37.75 million $ 55.78 million
Apr 28, 2026 $ 0.185
-4.55%
$ 39.09 million $ 169.38 million
Apr 27, 2026 $ 0.194
-11.44%
$ 39.69 million $ 208.41 million
Apr 26, 2026 $ 0.219
+29.59%
$ 45.93 million $ 355.29 million
Apr 25, 2026 $ 0.169
+18.93%
$ 35.28 million $ 138.18 million
Apr 24, 2026 $ 0.142
+25.23%
$ 29.9 million $ 83.7 million
Apr 23, 2026 $ 0.114
+14.39%
$ 24.65 million $ 30.67 million
Apr 22, 2026 $ 0.0992
-4.46%
$ 21.61 million $ 12.75 million
Apr 21, 2026 $ 0.104
-8.01%
$ 22.55 million $ 8.53 million
Apr 20, 2026 $ 0.113
-2.26%
$ 24.59 million $ 19.21 million
Apr 19, 2026 $ 0.116
+7.97%
$ 25.16 million $ 27.5 million
Apr 18, 2026 $ 0.107
-9.70%
$ 23.43 million $ 12.62 million
Apr 17, 2026 $ 0.118
+3.47%
$ 26.02 million $ 16.14 million
Apr 16, 2026 $ 0.114
+1.60%
$ 25.27 million $ 11.2 million
Apr 15, 2026 $ 0.113
+3.58%
$ 24.82 million $ 29.82 million
Apr 14, 2026 $ 0.109
+11.67%
$ 23.59 million $ 44.1 million
Apr 13, 2026 $ 0.0974
-4.35%
$ 21.21 million $ 8.71 million
Apr 12, 2026 $ 0.102
-7.67%
$ 22.25 million $ 6.53 million
Apr 11, 2026 $ 0.11
-0.97%
$ 24.15 million $ 15.35 million
Apr 10, 2026 $ 0.111
+0.14%
$ 24.84 million $ 16.69 million
Apr 9, 2026 $ 0.111
+7.72%
$ 24.6 million $ 20.12 million
Apr 8, 2026 $ 0.103
-1.29%
$ 22.85 million $ 8.03 million
Apr 7, 2026 $ 0.105
+2.88%
$ 23.39 million $ 33.09 million
Apr 6, 2026 $ 0.102
+2.49%
$ 22.91 million $ 15.1 million
Apr 5, 2026 $ 0.0992
+3.37%
$ 22.15 million $ 31.11 million
Apr 4, 2026 $ 0.096
-0.75%
$ 21.58 million $ 15.32 million
Apr 3, 2026 $ 0.0967
-8.96%
$ 21.73 million $ 20.7 million
Apr 2, 2026 $ 0.106
+10.94%
$ 24.16 million $ 65.25 million
Apr 1, 2026 $ 0.0958
+0.00%
$ 19.43 million $ 42.73 million
Mar 31, 2026 $ 0.0958
+20.44%
$ 19.64 million $ 67.1 million
Mar 30, 2026 $ 0.0795
+7.10%
$ 16.83 million $ 14.17 million
Mar 29, 2026 $ 0.0743
+3.36%
$ 15.83 million $ 18.41 million
Mar 28, 2026 $ 0.0718
+4.72%
$ 15.66 million $ 9.35 million
Mar 27, 2026 $ 0.0686
+1.26%
$ 15.05 million $ 5.37 million
Download