What historical data is shown for ZBT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ZEROBASE (ZBT) Historical Data
ETH
DeFi
ZEROBASE Historical Price Information — Daily ZBT Open, High, Low, Close & Volume
$0.0654
-1.21% 1D
Recently Viewed
1H+0.62%
1D-1.21%
1W-8.53%
1M-24.04%
ZEROBASE (ZBT) has 90 days of daily open, high, low and close on file. Over that window ZBT ranged $0.06538 to $0.11408, closed at $0.06538 and is down 42.7% across the window.
ZEROBASE — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11408
Window low
$0.06538
First → last
-42.69%
Latest close
$0.06538
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZBT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06607 | $0.06622 | $0.0632 | $0.06538 | -1.04% | $14,245 | $21.38M |
| Nov 3, 2026 | $0.06688 | $0.06696 | $0.06408 | $0.06607 | -1.21% | $57,347 | $21.61M |
| Nov 2, 2026 | $0.06968 | $0.07033 | $0.06618 | $0.06688 | -4.02% | $64,154 | $21.87M |
| Nov 1, 2026 | $0.0713 | $0.07303 | $0.06934 | $0.06968 | -2.27% | $57,836 | $22.79M |
| Oct 31, 2026 | $0.07063 | $0.0760 | $0.07047 | $0.0713 | +0.95% | $88,188 | $23.32M |
| Oct 30, 2026 | $0.06716 | $0.07072 | $0.06488 | $0.07063 | +5.17% | $67,168 | $23.10M |
| Oct 29, 2026 | $0.07166 | $0.07182 | $0.06712 | $0.06716 | -6.28% | $71,537 | $21.97M |
| Oct 28, 2026 | $0.07154 | $0.07198 | $0.07058 | $0.07166 | +0.17% | $61,574 | $23.44M |
| Oct 27, 2026 | $0.07026 | $0.07244 | $0.06914 | $0.07154 | +1.82% | $64,489 | $23.40M |
| Oct 26, 2026 | $0.06871 | $0.07088 | $0.06795 | $0.07026 | +2.26% | $71,296 | $22.98M |
| Oct 25, 2026 | $0.07177 | $0.07177 | $0.06631 | $0.06871 | -4.26% | $56,516 | $22.47M |
| Oct 24, 2026 | $0.07123 | $0.0830 | $0.07093 | $0.07177 | +0.76% | $101,771 | $23.47M |
| Oct 23, 2026 | $0.06804 | $0.0714 | $0.06784 | $0.07123 | +4.69% | $54,778 | $23.30M |
| Oct 22, 2026 | $0.07124 | $0.07174 | $0.06728 | $0.06804 | -4.49% | $55,363 | $22.25M |
| Oct 21, 2026 | $0.06995 | $0.07285 | $0.06983 | $0.07124 | +1.84% | $59,445 | $23.30M |
| Oct 20, 2026 | $0.06767 | $0.07008 | $0.0665 | $0.06995 | +3.37% | $57,978 | $22.88M |
| Oct 19, 2026 | $0.06894 | $0.0698 | $0.06657 | $0.06767 | -1.84% | $56,754 | $22.13M |
| Oct 18, 2026 | $0.07085 | $0.07127 | $0.06603 | $0.06894 | -2.70% | $60,429 | $22.55M |
| Oct 17, 2026 | $0.07304 | $0.0731 | $0.06916 | $0.07085 | -3.00% | $55,426 | $23.17M |
| Oct 16, 2026 | $0.07395 | $0.07458 | $0.07165 | $0.07304 | -1.23% | $56,046 | $23.89M |
| Oct 15, 2026 | $0.07377 | $0.07442 | $0.06896 | $0.07395 | +0.24% | $59,346 | $24.19M |
| Oct 14, 2026 | $0.07725 | $0.07786 | $0.07271 | $0.07377 | -4.50% | $57,228 | $24.13M |
| Oct 13, 2026 | $0.07751 | $0.07918 | $0.07477 | $0.07725 | -0.34% | $58,967 | $25.27M |
| Oct 12, 2026 | $0.08208 | $0.08244 | $0.07732 | $0.07751 | -5.57% | $59,954 | $25.35M |
| Oct 11, 2026 | $0.08093 | $0.08216 | $0.07965 | $0.08208 | +1.42% | $57,704 | $26.85M |
| Oct 10, 2026 | $0.08082 | $0.08175 | $0.08046 | $0.08093 | +0.14% | $58,752 | $26.47M |
| Oct 9, 2026 | $0.07967 | $0.08091 | $0.07884 | $0.08082 | +1.44% | $61,623 | $26.43M |
| Oct 8, 2026 | $0.08314 | $0.08399 | $0.07608 | $0.07967 | -4.17% | $61,895 | $26.06M |
| Oct 7, 2026 | $0.08949 | $0.09006 | $0.08018 | $0.08314 | -7.10% | $61,407 | $27.19M |
| Oct 6, 2026 | $0.08791 | $0.08967 | $0.08643 | $0.08949 | +1.80% | $67,149 | $29.27M |
| Oct 5, 2026 | $0.08615 | $0.08808 | $0.0855 | $0.08791 | +2.04% | $64,897 | $28.75M |
| Oct 4, 2026 | $0.08662 | $0.0875 | $0.08555 | $0.08615 | -0.54% | $58,273 | $28.18M |
| Oct 3, 2026 | $0.08703 | $0.08763 | $0.08509 | $0.08662 | -0.47% | $56,573 | $28.33M |
| Oct 2, 2026 | $0.08589 | $0.08856 | $0.0827 | $0.08703 | +1.33% | $58,675 | $28.47M |
| Oct 1, 2026 | $0.08742 | $0.08769 | $0.08435 | $0.08589 | -1.75% | $57,257 | $28.09M |
| Sep 30, 2026 | $0.08684 | $0.08872 | $0.0860 | $0.08742 | +0.67% | $61,744 | $28.59M |
| Sep 29, 2026 | $0.08516 | $0.08887 | $0.08302 | $0.08684 | +1.97% | $54,640 | $28.40M |
| Sep 28, 2026 | $0.08987 | $0.09018 | $0.08315 | $0.08516 | -5.24% | $63,959 | $27.85M |
| Sep 27, 2026 | $0.09114 | $0.09114 | $0.08879 | $0.08987 | -1.39% | $63,046 | $29.39M |
| Sep 26, 2026 | $0.09032 | $0.09177 | $0.08876 | $0.09114 | +0.91% | $60,446 | $29.81M |
| Sep 25, 2026 | $0.08789 | $0.09069 | $0.08694 | $0.09032 | +2.76% | $85,070 | $29.54M |
| Sep 24, 2026 | $0.08584 | $0.09041 | $0.08553 | $0.08789 | +2.39% | $68,234 | $28.75M |
| Sep 23, 2026 | $0.09223 | $0.09452 | $0.08437 | $0.08584 | -6.93% | $109,171 | $28.08M |
| Sep 22, 2026 | $0.08391 | $0.09223 | $0.08334 | $0.09223 | +9.92% | $120,057 | $30.17M |
| Sep 21, 2026 | $0.08114 | $0.08415 | $0.08036 | $0.08391 | +3.41% | $57,948 | $27.45M |
| Sep 20, 2026 | $0.08292 | $0.08323 | $0.07864 | $0.08114 | -2.15% | $59,151 | $26.54M |
| Sep 19, 2026 | $0.0827 | $0.08329 | $0.08081 | $0.08292 | +0.27% | $61,577 | $27.12M |
| Sep 18, 2026 | $0.07815 | $0.08294 | $0.07773 | $0.0827 | +5.82% | $58,316 | $27.05M |
| Sep 17, 2026 | $0.07659 | $0.07848 | $0.07628 | $0.07815 | +2.04% | $55,942 | $25.56M |
| Sep 16, 2026 | $0.07676 | $0.07721 | $0.0744 | $0.07659 | -0.22% | $56,902 | $25.05M |
| Sep 15, 2026 | $0.07845 | $0.07928 | $0.0747 | $0.07676 | -2.15% | $55,594 | $25.11M |
| Sep 14, 2026 | $0.07877 | $0.07981 | $0.07755 | $0.07845 | -0.41% | $56,654 | $25.66M |
| Sep 13, 2026 | $0.08047 | $0.08095 | $0.07855 | $0.07877 | -2.11% | $54,380 | $25.76M |
| Sep 12, 2026 | $0.07953 | $0.08253 | $0.07953 | $0.08047 | +1.18% | $61,925 | $26.32M |
| Sep 11, 2026 | $0.07595 | $0.07977 | $0.07451 | $0.07953 | +4.71% | $60,341 | $26.01M |
| Sep 10, 2026 | $0.08089 | $0.08099 | $0.07538 | $0.07595 | -6.11% | $66,112 | $24.84M |
| Sep 9, 2026 | $0.08487 | $0.08596 | $0.0789 | $0.08089 | -4.69% | $63,331 | $26.46M |
| Sep 8, 2026 | $0.0855 | $0.08858 | $0.08372 | $0.08487 | -0.74% | $86,551 | $27.76M |
| Sep 7, 2026 | $0.08568 | $0.08675 | $0.08437 | $0.0855 | -0.21% | $59,716 | $27.97M |
| Sep 6, 2026 | $0.08476 | $0.08611 | $0.08363 | $0.08568 | +1.09% | $59,602 | $28.02M |
| Sep 5, 2026 | $0.08395 | $0.08513 | $0.08377 | $0.08476 | +0.96% | $62,098 | $27.72M |
| Sep 4, 2026 | $0.08455 | $0.0856 | $0.08137 | $0.08395 | -0.71% | $67,056 | $27.46M |
| Sep 3, 2026 | $0.08271 | $0.08468 | $0.0818 | $0.08455 | +2.22% | $66,656 | $27.65M |
| Sep 2, 2026 | $0.08355 | $0.08458 | $0.08024 | $0.08271 | -1.01% | $84,973 | $27.05M |
| Sep 1, 2026 | $0.08435 | $0.08529 | $0.08228 | $0.08355 | -0.95% | $84,008 | $27.33M |
| Aug 31, 2026 | $0.08215 | $0.08512 | $0.07887 | $0.08435 | +2.68% | $90,654 | $27.59M |
| Aug 30, 2026 | $0.07925 | $0.08658 | $0.07898 | $0.08215 | +3.66% | $90,553 | $26.87M |
| Aug 29, 2026 | $0.07942 | $0.08104 | $0.07898 | $0.07925 | -0.21% | $67,034 | $25.92M |
| Aug 28, 2026 | $0.07895 | $0.08183 | $0.07792 | $0.07942 | +0.60% | $87,306 | $25.98M |
| Aug 27, 2026 | $0.0783 | $0.0815 | $0.07776 | $0.07895 | +0.83% | $76,061 | $25.82M |
| Aug 26, 2026 | $0.07754 | $0.07982 | $0.07512 | $0.0783 | +0.98% | $63,897 | $25.61M |
| Aug 25, 2026 | $0.07877 | $0.08062 | $0.07594 | $0.07754 | -1.56% | $71,404 | $25.36M |
| Aug 24, 2026 | $0.07997 | $0.07997 | $0.07683 | $0.07877 | -1.50% | $65,471 | $25.76M |
| Aug 23, 2026 | $0.07858 | $0.08085 | $0.07541 | $0.07997 | +1.77% | $79,722 | $26.16M |
| Aug 22, 2026 | $0.08139 | $0.08576 | $0.07612 | $0.07858 | -3.45% | $108,510 | $25.70M |
| Aug 21, 2026 | $0.07847 | $0.08226 | $0.07618 | $0.08139 | +3.72% | $100,162 | $26.62M |
| Aug 20, 2026 | $0.07667 | $0.07971 | $0.07531 | $0.07847 | +2.35% | $68,951 | $25.67M |
| Aug 19, 2026 | $0.07385 | $0.07838 | $0.07292 | $0.07667 | +3.82% | $67,401 | $25.08M |
| Aug 18, 2026 | $0.07601 | $0.07837 | $0.07344 | $0.07385 | -2.84% | $88,868 | $24.15M |
| Aug 17, 2026 | $0.08125 | $0.08227 | $0.07512 | $0.07601 | -6.45% | $109,312 | $24.86M |
| Aug 16, 2026 | $0.08495 | $0.08698 | $0.08092 | $0.08125 | -4.36% | $72,554 | $26.57M |
| Aug 15, 2026 | $0.09075 | $0.09171 | $0.08269 | $0.08495 | -6.39% | $70,253 | $27.79M |
| Aug 14, 2026 | $0.08757 | $0.09388 | $0.0864 | $0.09075 | +3.63% | $105,638 | $29.68M |
| Aug 13, 2026 | $0.0907 | $0.09232 | $0.08668 | $0.08757 | -3.45% | $68,551 | $28.64M |
| Aug 12, 2026 | $0.09429 | $0.09819 | $0.08912 | $0.0907 | -3.81% | $110,227 | $29.67M |
| Aug 11, 2026 | $0.1030 | $0.10306 | $0.09355 | $0.09429 | -8.46% | $102,705 | $30.84M |
| Aug 10, 2026 | $0.10291 | $0.10579 | $0.09967 | $0.1030 | +0.09% | $121,175 | $33.69M |
| Aug 9, 2026 | $0.10462 | $0.11058 | $0.10119 | $0.10291 | -1.63% | $182,663 | $33.66M |
| Aug 8, 2026 | $0.11408 | $0.1147 | $0.10263 | $0.10462 | -8.29% | $224,388 | $34.22M |
| Aug 7, 2026 | $0.1884 | $0.20751 | $0.11189 | $0.11408 | — | $520,339 | $37.31M |
ZEROBASE Historical Data FAQ
Window highs, lows, best/worst days and volume for ZEROBASEWhat is the all-time high for ZBT?
ZEROBASE's record price is about $1.025. It currently trades at $0.0654, roughly 93.6% below that peak. The all-time low on record is $0.058269. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZBT market cap?
ZEROBASE has a market capitalisation of about $21.38M, on roughly $2.87M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZBT change over this window?
Across 90 daily candles, close-to-close moved down 42.69%.
What were ZBT's high and low in this window?
In this sample, the highest trade print is about $0.20751 (Aug 7, 2026) and the lowest about $0.0632 (Nov 4, 2026).
What were ZBT's best and worst days in this window?
Best close-to-close day was about +9.92% (Sep 22, 2026); worst was -8.46% (Aug 11, 2026).