ZEROBASE Historical Data

ZBT Page 3
Download
Date Close Price change Market cap Trading volume
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
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