ZEROBASE Historical Data

ZBT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.0745
+3.02%
$16.57 million $8.86 million
Feb 12, 2026 $0.0723
+0.68%
$16.09 million $24.59 million
Feb 11, 2026 $0.0718
+7.24%
$15.98 million $16.46 million
Feb 10, 2026 $0.067
-2.59%
$14.9 million $6.97 million
Feb 9, 2026 $0.0687
+3.52%
$15.28 million $6.57 million
Feb 8, 2026 $0.0664
-2.00%
$14.77 million $4.89 million
Feb 7, 2026 $0.0678
-1.08%
$15.11 million $9.63 million
Feb 6, 2026 $0.0685
+9.15%
$15.27 million $11.32 million
Feb 5, 2026 $0.0627
-14.62%
$13.99 million $11.95 million
Feb 4, 2026 $0.0735
+2.02%
$16.38 million $18.96 million
Feb 3, 2026 $0.072
-6.05%
$16.06 million $9.77 million
Feb 2, 2026 $0.0767
+2.24%
$17.17 million $12.19 million
Feb 1, 2026 $0.075
-2.96%
$16.83 million $43.94 million
Jan 31, 2026 $0.0773
-13.82%
$17.39 million $12.45 million
Jan 30, 2026 $0.0897
+3.28%
$20.19 million $15.47 million
Jan 29, 2026 $0.0869
-7.25%
$19.59 million $9.78 million
Jan 28, 2026 $0.0936
-0.13%
$21.12 million $14.71 million
Jan 27, 2026 $0.0937
-1.10%
$21.33 million $7.68 million
Jan 26, 2026 $0.0948
+1.21%
$21.58 million $8.15 million
Jan 25, 2026 $0.0936
-11.36%
$21.32 million $21.66 million
Jan 24, 2026 $0.106
-0.35%
$24 million $28.4 million
Jan 23, 2026 $0.106
+10.67%
$24.15 million $46.73 million
Jan 22, 2026 $0.0958
-1.42%
$21.71 million $8.78 million
Jan 21, 2026 $0.0972
+3.72%
$22.23 million $11.16 million
Jan 20, 2026 $0.0937
-5.66%
$21.44 million $18.08 million
Jan 19, 2026 $0.0993
-2.41%
$22.86 million $16.67 million
Jan 18, 2026 $0.102
-3.23%
$23.44 million $9.89 million
Jan 17, 2026 $0.105
-2.53%
$24.44 million $7.35 million
Jan 16, 2026 $0.108
-0.92%
$25.07 million $9.83 million
Jan 15, 2026 $0.109
-5.69%
$25.31 million $45.75 million
Jan 14, 2026 $0.115
+0.06%
$26.82 million $12.5 million
Jan 13, 2026 $0.115
+2.42%
$26.82 million $13.36 million
Jan 12, 2026 $0.113
-8.58%
$26.17 million $12.13 million
Jan 11, 2026 $0.123
+0.46%
$28.66 million $12.87 million
Jan 10, 2026 $0.123
-1.01%
$28.46 million $11.23 million
Jan 9, 2026 $0.124
-2.53%
$28.75 million $18.59 million
Jan 8, 2026 $0.127
-0.27%
$29.33 million $19.22 million
Jan 7, 2026 $0.127
-2.79%
$28.22 million $35.65 million
Jan 6, 2026 $0.131
-2.24%
$28.98 million $19.51 million
Jan 5, 2026 $0.134
-6.92%
$29.66 million $49.31 million
Jan 4, 2026 $0.144
-3.14%
$37.95 million $26.17 million
Jan 3, 2026 $0.149
+0.06%
$39.17 million $43.25 million
Jan 2, 2026 $0.149
-3.23%
$39.15 million $37.94 million
Jan 1, 2026 $0.154
+5.36%
$40.46 million $98.48 million
Dec 31, 2025 $0.146
-11.92%
$38.4 million $68.46 million
Dec 30, 2025 $0.169
-1.91%
$43.82 million $166.27 million
Dec 29, 2025 $0.177
+75.31%
$45.53 million $392.73 million
Dec 28, 2025 $0.102
-10.59%
$26.64 million $23.42 million
Dec 27, 2025 $0.114
-8.28%
$30.09 million $57.51 million
Dec 26, 2025 $0.124
-21.22%
$32.86 million $138.63 million