ZEROBASE Historical Data

ZBT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0984
-0.02%
$ 25.09 million $ 13.69 million
Yesterday $ 0.0902
-3.64%
$ 23.18 million $ 8.33 million
Jul 19, 2026 $ 0.0936
-8.08%
$ 23.86 million $ 15.96 million
Jul 18, 2026 $ 0.102
+11.30%
$ 26.28 million $ 29.44 million
Jul 17, 2026 $ 0.0915
+2.31%
$ 23.07 million $ 11.89 million
Jul 16, 2026 $ 0.0894
-0.92%
$ 23.2 million $ 16.64 million
Jul 15, 2026 $ 0.0902
-16.72%
$ 23.77 million $ 47.98 million
Jul 14, 2026 $ 0.108
-22.14%
$ 29.55 million $ 40.24 million
Jul 13, 2026 $ 0.139
+19.93%
$ 37.65 million $ 24.6 million
Jul 12, 2026 $ 0.116
-4.16%
$ 31.31 million $ 6.27 million
Jul 11, 2026 $ 0.121
-4.45%
$ 32.69 million $ 6.88 million
Jul 10, 2026 $ 0.127
+4.79%
$ 34.23 million $ 14.71 million
Jul 9, 2026 $ 0.121
+0.04%
$ 32.67 million $ 6.35 million
Jul 8, 2026 $ 0.121
+0.91%
$ 32.59 million $ 11.22 million
Jul 7, 2026 $ 0.12
-5.44%
$ 31.88 million $ 7.98 million
Jul 6, 2026 $ 0.127
-3.63%
$ 33.7 million $ 6.55 million
Jul 5, 2026 $ 0.131
-0.65%
$ 34.88 million $ 8.78 million
Jul 4, 2026 $ 0.132
-6.39%
$ 35.1 million $ 10.05 million
Jul 3, 2026 $ 0.141
+0.45%
$ 37.61 million $ 14.76 million
Jul 2, 2026 $ 0.141
-6.69%
$ 37.14 million $ 30.32 million
Jul 1, 2026 $ 0.151
+24.56%
$ 39.17 million $ 65.51 million
Jun 30, 2026 $ 0.121
+12.45%
$ 31.76 million $ 26.78 million
Jun 29, 2026 $ 0.108
+3.02%
$ 28.27 million $ 7.43 million
Jun 28, 2026 $ 0.104
+1.61%
$ 27.42 million $ 5.66 million
Jun 27, 2026 $ 0.103
-3.86%
$ 26.75 million $ 6.05 million
Jun 26, 2026 $ 0.107
-4.08%
$ 27.77 million $ 8.75 million
Jun 25, 2026 $ 0.112
+3.55%
$ 28.95 million $ 12.42 million
Jun 24, 2026 $ 0.108
+0.45%
$ 27.95 million $ 10.09 million
Jun 23, 2026 $ 0.107
-5.48%
$ 27.83 million $ 10.59 million
Jun 22, 2026 $ 0.113
-5.23%
$ 29.44 million $ 12.38 million
Jun 21, 2026 $ 0.12
+1.33%
$ 31.03 million $ 8.59 million
Jun 20, 2026 $ 0.118
-2.77%
$ 30.56 million $ 11.67 million
Jun 19, 2026 $ 0.121
-2.35%
$ 31.45 million $ 11.64 million
Jun 18, 2026 $ 0.124
-2.36%
$ 31.3 million $ 22.62 million
Jun 17, 2026 $ 0.127
-0.91%
$ 32.21 million $ 20.03 million
Jun 16, 2026 $ 0.129
+12.67%
$ 32.97 million $ 18.93 million
Jun 15, 2026 $ 0.114
-0.96%
$ 29.22 million $ 9.13 million
Jun 14, 2026 $ 0.115
-0.65%
$ 28.94 million $ 9.73 million
Jun 13, 2026 $ 0.116
-5.42%
$ 28.99 million $ 16.79 million
Jun 12, 2026 $ 0.123
+17.39%
$ 31.43 million $ 30.17 million
Jun 11, 2026 $ 0.104
+1.05%
$ 27.6 million $ 16.59 million
Jun 10, 2026 $ 0.103
-21.89%
$ 26.73 million $ 28.19 million
Jun 9, 2026 $ 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
Download