ZEROBASE Historical Data

ZBT
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0828
+3.61%
$23.59 million $35.87 million
Aug 17 $0.0786
-3.09%
$23.72 million $41.71 million
Aug 10 $0.0849
-17.63%
$21.87 million $44.66 million
Aug 3 $0.103
-16.17%
$28.04 million $280.41 million
Jul 27 $0.123
+8.53%
$32.34 million $60.71 million
Jul 20 $0.113
+20.97%
$29.46 million $73.3 million
Jul 13 $0.0936
-19.34%
$23.86 million $138.51 million
Jul 6 $0.121
-7.89%
$31.31 million $33.06 million
Jun 29 $0.131
+25.78%
$34.88 million $96.72 million
Jun 22 $0.103
-14.06%
$27.42 million $35.99 million
Jun 15 $0.118
+2.51%
$31.03 million $58.13 million
Jun 8 $0.116
-3.57%
$28.97 million $74.21 million
Jun 1 $0.115
-6.72%
$31.32 million $56.35 million
May 25 $0.123
-16.08%
$31.87 million $30.5 million
May 18 $0.152
-5.01%
$37.64 million $54.62 million
May 11 $0.162
-4.61%
$40.46 million $93.89 million
May 4 $0.181
-4.03%
$42.77 million $79.69 million
Apr 27 $0.196
-10.50%
$48.03 million $45 million
Apr 20 $0.169
+46.32%
$45.6 million $293.04 million
Apr 13 $0.107
+5.03%
$25.13 million $122.58 million
Apr 6 $0.11
+11.15%
$22.28 million $108.38 million
Mar 30 $0.096
+29.27%
$22.15 million $225.27 million
Mar 23 $0.0718
+6.56%
$15.83 million $32.11 million
Mar 16 $0.0674
-9.24%
$14.91 million $38.62 million
Mar 9 $0.0738
+1.39%
$16.62 million $35.29 million
Mar 2 $0.0744
-0.23%
$16.46 million $57.12 million
Feb 23 $0.0746
+1.95%
$16.69 million $79.27 million
Feb 16 $0.0738
+2.25%
$16.69 million $43.88 million
Feb 9 $0.0752
+13.30%
$16.06 million $72.67 million
Feb 2 $0.0678
-9.67%
$14.77 million $73.82 million
Jan 26 $0.0773
-17.46%
$16.83 million $68.25 million
Jan 19 $0.106
+3.82%
$21.32 million $129.82 million
Jan 12 $0.105
-14.66%
$23.44 million $100.91 million
Jan 5 $0.123
-14.87%
$28.66 million $153.51 million
Dec 29 $0.149
+47.69%
$37.95 million $807.14 million
Dec 22 $0.114
+52.32%
$26.64 million $583.69 million
Dec 15 $0.08
-13.70%
$19.24 million $48.29 million
Dec 8 $0.0995
-7.77%
$23.86 million $48.28 million
Dec 1 $0.11
-4.13%
$27.77 million $59.3 million
Nov 24 $0.117
-0.35%
$26.41 million $87.93 million
Nov 17 $0.119
-8.74%
$27.04 million $192.89 million
Nov 10 $0.135
-18.31%
$32.64 million $110.79 million
Nov 3 $0.17
-12.51%
$41.48 million $1.84 billion
Oct 27 $0.208
-25.26%
$48.58 million $892.18 million
Oct 20 $0.274
-18.21%
$69.49 million $1.85 billion
Oct 13 $0.356
-22.33%
$84.15 million $19.13 million
Download