Market Cap $3.66T
2.03%
Volume 24h $392.70B
7.8%
BTC % 55.35%
-0.77%
ETH % 11.16%
1.52%
Coins
33.627
+4
Exchanges
885
Last update
16 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 |
|---|---|---|---|---|---|---|
| Nov-07 2025 | $0.163295 | $0.149002 | $0.164782 | $0.150635 | $31,715,830 | $35,925,097 |
| Nov-06 2025 | $0.149121 | $0.144772 | $0.153893 | $0.153893 | $34,901,793 | $32,806,833 |
| Nov-05 2025 | $0.154941 | $0.150072 | $0.158104 | $0.155453 | $43,075,918 | $34,087,108 |
| Nov-04 2025 | $0.160516 | $0.152771 | $0.165796 | $0.165796 | $68,887,394 | $35,313,632 |
| Nov-03 2025 | $0.163263 | $0.163263 | $0.202716 | $0.195444 | $1,636,199,379 | $35,917,991 |
| Nov-02 2025 | $0.194469 | $0.192075 | $0.209752 | $0.209752 | $498,916,312 | $42,783,361 |
| Nov-01 2025 | $0.208298 | $0.191183 | $0.215038 | $0.191632 | $188,607,050 | $45,825,716 |
| Oct-31 2025 | $0.193247 | $0.187573 | $0.196254 | $0.189023 | $114,518,624 | $42,514,542 |
| Oct-30 2025 | $0.187663 | $0.186092 | $0.212725 | $0.208754 | $153,470,485 | $41,285,962 |
| Oct-29 2025 | $0.214999 | $0.211394 | $0.23768 | $0.229298 | $107,431,257 | $47,299,937 |
| Oct-28 2025 | $0.231337 | $0.228336 | $0.238079 | $0.238079 | $191,320,002 | $50,894,316 |
| Oct-27 2025 | $0.240127 | $0.235717 | $0.285053 | $0.275925 | $121,182,973 | $52,827,986 |
| Oct-26 2025 | $0.276571 | $0.267162 | $0.277006 | $0.270942 | $88,495,015 | $60,845,762 |
| Oct-25 2025 | $0.274027 | $0.260133 | $0.276985 | $0.271162 | $103,144,613 | $60,286,077 |
| Oct-24 2025 | $0.267482 | $0.25777 | $0.275763 | $0.273158 | $159,731,315 | $58,846,067 |