ZEROBASE Historical Data

ZBT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.147
+47.96%
$41.55 million $263.31 million
Dec 24, 2025 $0.101
+34.96%
$21.87 million $115.17 million
Dec 23, 2025 $0.0738
+0.72%
$19.19 million $3.9 million
Dec 22, 2025 $0.0731
-2.20%
$18.85 million $5.18 million
Dec 21, 2025 $0.0746
-6.66%
$19.24 million $4.42 million
Dec 20, 2025 $0.08
+2.40%
$20.57 million $7.74 million
Dec 19, 2025 $0.0781
+9.73%
$20.11 million $5.97 million
Dec 18, 2025 $0.0712
-6.95%
$18.3 million $9.26 million
Dec 17, 2025 $0.0767
-9.62%
$19.69 million $7.15 million
Dec 16, 2025 $0.0846
+1.24%
$21.82 million $7.36 million
Dec 15, 2025 $0.0832
-10.27%
$21.5 million $10.8 million
Dec 14, 2025 $0.0934
-6.49%
$23.86 million $9.91 million
Dec 13, 2025 $0.0995
-1.03%
$25.69 million $6.4 million
Dec 12, 2025 $0.101
-3.60%
$25.89 million $6.95 million
Dec 11, 2025 $0.104
-1.83%
$26.83 million $6.78 million
Dec 10, 2025 $0.106
-3.01%
$27.33 million $7.6 million
Dec 9, 2025 $0.11
+1.47%
$28.17 million $7.59 million
Dec 8, 2025 $0.108
+0.02%
$27.77 million $12.96 million
Dec 7, 2025 $0.108
-1.92%
$27.77 million $8.59 million
Dec 6, 2025 $0.11
+1.65%
$28.31 million $14.96 million
Dec 5, 2025 $0.108
-4.01%
$27.85 million $8.43 million
Dec 4, 2025 $0.113
-3.87%
$29.02 million $6.8 million
Dec 3, 2025 $0.117
+3.84%
$30.22 million $8.3 million
Dec 2, 2025 $0.113
+4.34%
$25.99 million $9.25 million
Dec 1, 2025 $0.108
-5.69%
$24.9 million $11.56 million
Nov 30, 2025 $0.117
+0.33%
$26.41 million $7.6 million
Nov 29, 2025 $0.117
-3.18%
$26.94 million $7.75 million
Nov 28, 2025 $0.121
-5.45%
$27.83 million $17.03 million
Nov 27, 2025 $0.127
+5.47%
$29.54 million $21.53 million
Nov 26, 2025 $0.12
-2.73%
$27.69 million $14.24 million
Nov 25, 2025 $0.124
+3.22%
$28.48 million $14.66 million
Nov 24, 2025 $0.12
+1.87%
$27.54 million $12.72 million
Nov 23, 2025 $0.117
-0.87%
$27.04 million $11.84 million
Nov 22, 2025 $0.119
-6.74%
$27.29 million $69.39 million
Nov 21, 2025 $0.12
+3.84%
$32.73 million $55.16 million
Nov 20, 2025 $0.118
-3.84%
$29.66 million $15.1 million
Nov 19, 2025 $0.123
-2.49%
$31.58 million $15.21 million
Nov 18, 2025 $0.126
+1.03%
$31.46 million $22.49 million
Nov 17, 2025 $0.125
-4.53%
$31.16 million $15.54 million
Nov 16, 2025 $0.129
-5.27%
$32.64 million $16.48 million
Nov 15, 2025 $0.135
-0.34%
$33.95 million $13.26 million
Nov 14, 2025 $0.137
-5.36%
$33.97 million $23.61 million
Nov 13, 2025 $0.143
-7.39%
$36.15 million $24.64 million
Nov 12, 2025 $0.156
+0.37%
$38.72 million $8.2 million
Nov 11, 2025 $0.155
-7.60%
$38.77 million $17.73 million
Nov 10, 2025 $0.168
+1.20%
$41.96 million $23.35 million
Nov 9, 2025 $0.166
-2.40%
$41.48 million $23.16 million
Nov 8, 2025 $0.17
+4.37%
$42.48 million $37.54 million
Nov 7, 2025 $0.163
+8.00%
$40.7 million $29.68 million
Nov 6, 2025 $0.151
-2.84%
$37.69 million $30.72 million