Market Cap $3.33T
0.83%
Volume 24h $190.92B
-17.69%
BTC % 54.49%
0.25%
ETH % 11.25%
-0.71%
Coins
33.996
+82
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.125656 | $0.121497 | $0.127526 | $0.125427 | $22,637,190 | $27,644,537 |
| Jan-07 2026 | $0.126673 | $0.125073 | $0.13457 | $0.128913 | $42,212,237 | $27,868,076 |
| Jan-06 2026 | $0.13083 | $0.127838 | $0.132165 | $0.132165 | $23,758,862 | $28,782,816 |
| Jan-05 2026 | $0.132568 | $0.129324 | $0.143966 | $0.143966 | $57,878,019 | $29,165,034 |
| Jan-04 2026 | $0.143582 | $0.142277 | $0.147706 | $0.147706 | $30,321,079 | $31,588,179 |
| Jan-03 2026 | $0.14772 | $0.143892 | $0.152262 | $0.152262 | $50,459,726 | $32,498,425 |
| Jan-02 2026 | $0.147877 | $0.142908 | $0.149322 | $0.148189 | $44,667,663 | $32,532,990 |
| Jan-01 2026 | $0.152664 | $0.14235 | $0.162354 | $0.144554 | $117,230,087 | $33,586,263 |
| Dec-31 2025 | $0.146115 | $0.145939 | $0.170838 | $0.170838 | $80,836,338 | $32,145,449 |
| Dec-30 2025 | $0.165726 | $0.153844 | $0.171923 | $0.16854 | $191,546,414 | $36,459,914 |
| Dec-29 2025 | $0.172979 | $0.101823 | $0.195639 | $0.101823 | $450,251,562 | $38,055,527 |
| Dec-28 2025 | $0.100933 | $0.100933 | $0.113288 | $0.113288 | $28,731,216 | $22,205,264 |
| Dec-27 2025 | $0.113696 | $0.113478 | $0.128141 | $0.122091 | $70,517,890 | $25,013,297 |
| Dec-26 2025 | $0.123195 | $0.122058 | $0.161183 | $0.159748 | $170,367,401 | $27,102,949 |
| Dec-25 2025 | $0.148407 | $0.095595 | $0.161936 | $0.098639 | $306,054,319 | $32,649,651 |