Market Cap $3.32T
-0.52%
Volume 24h $250.29B
4.61%
BTC % 54.64%
-0.09%
ETH % 11.04%
1.17%
Coins
33.732
+7
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 |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $0.126206 | $0.11948 | $0.128286 | $0.12003 | $33,722,474 | $27,765,383 |
| Nov-26 2025 | $0.120228 | $0.116376 | $0.122609 | $0.122609 | $25,751,713 | $26,450,181 |
| Nov-25 2025 | $0.123645 | $0.116818 | $0.123645 | $0.119442 | $25,932,565 | $27,202,108 |
| Nov-24 2025 | $0.11948 | $0.114194 | $0.11948 | $0.117355 | $24,966,784 | $26,285,604 |
| Nov-23 2025 | $0.117495 | $0.114669 | $0.119454 | $0.118172 | $22,924,127 | $25,848,916 |
| Nov-22 2025 | $0.118609 | $0.116147 | $0.13346 | $0.124363 | $81,039,139 | $26,094,103 |
| Nov-21 2025 | $0.120379 | $0.103908 | $0.124415 | $0.115586 | $66,096,353 | $26,483,518 |
| Nov-20 2025 | $0.117271 | $0.113644 | $0.123415 | $0.121729 | $23,538,157 | $25,799,651 |
| Nov-19 2025 | $0.121796 | $0.115765 | $0.125522 | $0.125069 | $25,101,668 | $26,795,231 |
| Nov-18 2025 | $0.125418 | $0.122343 | $0.12667 | $0.124363 | $32,264,396 | $27,592,001 |
| Nov-17 2025 | $0.123556 | $0.123305 | $0.130772 | $0.130329 | $24,583,747 | $27,182,464 |
| Nov-16 2025 | $0.128955 | $0.126083 | $0.137197 | $0.13551 | $25,150,028 | $28,370,269 |
| Nov-15 2025 | $0.135723 | $0.133721 | $0.139605 | $0.135661 | $20,001,674 | $29,859,225 |
| Nov-14 2025 | $0.134943 | $0.134485 | $0.143351 | $0.143351 | $31,178,710 | $29,687,633 |
| Nov-13 2025 | $0.143693 | $0.140765 | $0.158689 | $0.158689 | $32,133,651 | $31,612,576 |