ZEROBASE Historical Data

ZBT
Download
Date Close Price change Market cap Trading volume
Today $ 0.104
+0.32%
$ 26.7 million $ 27.66 million
Yesterday $ 0.132
+0.78%
$ 34.7 million $ 17.65 million
Jun 8, 2026 $ 0.131
+9.20%
$ 34.17 million $ 22.8 million
Jun 7, 2026 $ 0.12
+4.18%
$ 31.32 million $ 10.38 million
Jun 6, 2026 $ 0.115
+1.81%
$ 30.18 million $ 13.53 million
Jun 5, 2026 $ 0.113
-12.33%
$ 29.95 million $ 16.73 million
Jun 4, 2026 $ 0.129
+6.76%
$ 33.62 million $ 43 million
Jun 3, 2026 $ 0.121
+0.76%
$ 31.4 million $ 8.35 million
Jun 2, 2026 $ 0.12
-4.21%
$ 30.37 million $ 8.14 million
Jun 1, 2026 $ 0.126
+1.45%
$ 32.16 million $ 9.78 million
May 31, 2026 $ 0.124
+0.90%
$ 31.91 million $ 7.66 million
May 30, 2026 $ 0.123
-3.70%
$ 31.63 million $ 8.78 million
May 29, 2026 $ 0.127
+1.42%
$ 32.82 million $ 9.69 million
May 28, 2026 $ 0.126
-4.86%
$ 32.42 million $ 8.56 million
May 27, 2026 $ 0.132
-0.95%
$ 34.08 million $ 6.55 million
May 26, 2026 $ 0.133
-6.21%
$ 34.43 million $ 11.91 million
May 25, 2026 $ 0.142
-2.82%
$ 36.57 million $ 8.38 million
May 24, 2026 $ 0.146
-3.91%
$ 37.64 million $ 9.19 million
May 23, 2026 $ 0.152
-3.33%
$ 39.21 million $ 18.2 million
May 22, 2026 $ 0.157
+5.72%
$ 40.72 million $ 36.43 million
May 21, 2026 $ 0.149
-4.86%
$ 36.95 million $ 9.6 million
May 20, 2026 $ 0.156
-2.40%
$ 39.01 million $ 11.94 million
May 19, 2026 $ 0.16
+0.25%
$ 40.08 million $ 15.81 million
May 18, 2026 $ 0.16
-0.15%
$ 40.17 million $ 14.82 million
May 17, 2026 $ 0.16
-1.22%
$ 40.36 million $ 19.1 million
May 16, 2026 $ 0.162
+2.33%
$ 41.17 million $ 32.21 million
May 15, 2026 $ 0.158
+8.66%
$ 40.2 million $ 25.16 million
May 14, 2026 $ 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
Download