Market Cap $3.20T
3.7%
Volume 24h $215.37B
-20.72%
BTC % 55.07%
-0.39%
ETH % 11.24%
1.69%
Coins
33.846
+6
Exchanges
885
Last update
17 Seconds ago
ZEROBASE (ZBT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.077846 | $0.071438 | $0.077846 | $0.071438 | $16,980,573 | $17,126,269 |
| Dec-18 2025 | $0.070958 | $0.06988 | $0.076035 | $0.076035 | $20,750,620 | $15,610,864 |
| Dec-17 2025 | $0.076611 | $0.076611 | $0.084801 | $0.084394 | $17,683,282 | $16,854,596 |
| Dec-16 2025 | $0.084537 | $0.081984 | $0.085712 | $0.083439 | $19,405,175 | $18,598,169 |
| Dec-15 2025 | $0.083605 | $0.082426 | $0.094786 | $0.092963 | $22,767,598 | $18,393,109 |
| Dec-14 2025 | $0.093189 | $0.093189 | $0.099978 | $0.099509 | $20,934,306 | $20,501,674 |
| Dec-13 2025 | $0.099459 | $0.099459 | $0.101671 | $0.101139 | $16,915,017 | $21,881,189 |
| Dec-12 2025 | $0.100991 | $0.100656 | $0.105668 | $0.104991 | $17,908,215 | $22,218,120 |
| Dec-11 2025 | $0.104472 | $0.102006 | $0.106341 | $0.106341 | $18,458,532 | $22,983,935 |
| Dec-10 2025 | $0.106646 | $0.106646 | $0.109345 | $0.109345 | $18,733,381 | $23,462,220 |
| Dec-09 2025 | $0.109579 | $0.106116 | $0.112732 | $0.108041 | $19,094,781 | $24,107,509 |
| Dec-08 2025 | $0.107487 | $0.10601 | $0.110105 | $0.108012 | $24,722,136 | $23,647,177 |
| Dec-07 2025 | $0.107862 | $0.105158 | $0.111929 | $0.11005 | $19,709,920 | $23,729,645 |
| Dec-06 2025 | $0.109795 | $0.107676 | $0.117485 | $0.107676 | $26,790,832 | $24,155,099 |
| Dec-05 2025 | $0.107771 | $0.106045 | $0.112622 | $0.112622 | $19,757,698 | $23,709,738 |