Market Cap $2.81T
-0.53%
Volume 24h $279.66B
-6.58%
BTC % 55.97%
0.69%
ETH % 10.03%
-2.69%
Coins
34.523
+8
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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.100634 | $0.099808 | $0.104655 | $0.10366 | $15,213,074 | $28,093,786 |
| Apr-21 2026 | $0.103222 | $0.103222 | $0.111206 | $0.111206 | $10,481,152 | $28,816,293 |
| Apr-20 2026 | $0.112632 | $0.112249 | $0.124424 | $0.115932 | $24,177,306 | $31,443,128 |
| Apr-19 2026 | $0.115997 | $0.106549 | $0.119754 | $0.107043 | $32,131,934 | $32,382,695 |
| Apr-18 2026 | $0.10796 | $0.106766 | $0.124215 | $0.120131 | $15,727,552 | $30,138,868 |
| Apr-17 2026 | $0.118718 | $0.11362 | $0.122421 | $0.11362 | $20,171,875 | $33,142,292 |
| Apr-16 2026 | $0.11422 | $0.10934 | $0.116281 | $0.111635 | $13,774,587 | $31,886,523 |
| Apr-15 2026 | $0.112307 | $0.109746 | $0.116725 | $0.109866 | $36,099,748 | $31,352,645 |
| Apr-14 2026 | $0.10965 | $0.096373 | $0.116205 | $0.097188 | $52,966,203 | $30,610,768 |
| Apr-13 2026 | $0.097348 | $0.094429 | $0.103029 | $0.102033 | $10,711,180 | $27,176,409 |
| Apr-12 2026 | $0.102453 | $0.101888 | $0.109638 | $0.109251 | $9,412,145 | $28,601,692 |
| Apr-11 2026 | $0.110457 | $0.110032 | $0.117942 | $0.111501 | $18,678,417 | $30,836,116 |
| Apr-10 2026 | $0.111329 | $0.109306 | $0.117543 | $0.113052 | $20,557,230 | $31,079,410 |
| Apr-09 2026 | $0.111312 | $0.103489 | $0.112534 | $0.103604 | $24,231,291 | $31,074,833 |
| Apr-08 2026 | $0.102765 | $0.102107 | $0.1059 | $0.103595 | $10,660,053 | $28,688,656 |