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
$0.0755
-2.83% 1D
Recently Viewed
1H+0.53%
1D-2.83%
1W-10.55%
1M-0.66%
ZEROBASE (ZBT) has 90 days of daily open, high, low and close on file. Over that window ZBT ranged $0.07385 to $0.1884, closed at $0.07604 and is down 37.4% across the window.
ZEROBASE — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1884
Window low
$0.07385
First → last
-37.38%
Latest close
$0.07604
vs live
-0.71%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07676 | $0.07721 | $0.0744 | $0.07604 | -0.94% | $42,948 | $24.55M |
| Sep 15, 2026 | $0.07845 | $0.07928 | $0.0747 | $0.07676 | -2.15% | $55,594 | $24.79M |
| Sep 14, 2026 | $0.07877 | $0.07981 | $0.07755 | $0.07845 | -0.41% | $56,654 | $25.33M |
| Sep 13, 2026 | $0.08047 | $0.08095 | $0.07855 | $0.07877 | -2.11% | $54,380 | $25.44M |
| Sep 12, 2026 | $0.07953 | $0.08253 | $0.07953 | $0.08047 | +1.18% | $61,925 | $25.99M |
| Sep 11, 2026 | $0.07595 | $0.07977 | $0.07451 | $0.07953 | +4.71% | $60,341 | $25.68M |
| Sep 10, 2026 | $0.08089 | $0.08099 | $0.07538 | $0.07595 | -6.11% | $66,112 | $24.53M |
| Sep 9, 2026 | $0.08487 | $0.08596 | $0.0789 | $0.08089 | -4.69% | $63,331 | $26.12M |
| Sep 8, 2026 | $0.0855 | $0.08858 | $0.08372 | $0.08487 | -0.74% | $86,551 | $27.41M |
| Sep 7, 2026 | $0.08568 | $0.08675 | $0.08437 | $0.0855 | -0.21% | $59,716 | $27.61M |
| Sep 6, 2026 | $0.08476 | $0.08611 | $0.08363 | $0.08568 | +1.09% | $59,602 | $27.67M |
| Sep 5, 2026 | $0.08395 | $0.08513 | $0.08377 | $0.08476 | +0.96% | $62,098 | $27.37M |
| Sep 4, 2026 | $0.08455 | $0.0856 | $0.08137 | $0.08395 | -0.71% | $67,056 | $27.11M |
| Sep 3, 2026 | $0.08271 | $0.08468 | $0.0818 | $0.08455 | +2.22% | $66,656 | $27.30M |
| Sep 2, 2026 | $0.08355 | $0.08458 | $0.08024 | $0.08271 | -1.01% | $84,973 | $26.71M |
| Sep 1, 2026 | $0.08435 | $0.08529 | $0.08228 | $0.08355 | -0.95% | $84,008 | $26.98M |
| Aug 31, 2026 | $0.08215 | $0.08512 | $0.07887 | $0.08435 | +2.68% | $90,654 | $27.24M |
| Aug 30, 2026 | $0.07925 | $0.08658 | $0.07898 | $0.08215 | +3.66% | $90,553 | $26.53M |
| Aug 29, 2026 | $0.07942 | $0.08104 | $0.07898 | $0.07925 | -0.21% | $67,034 | $25.59M |
| Aug 28, 2026 | $0.07895 | $0.08183 | $0.07792 | $0.07942 | +0.60% | $87,306 | $25.65M |
| Aug 27, 2026 | $0.0783 | $0.0815 | $0.07776 | $0.07895 | +0.83% | $76,061 | $25.49M |
| Aug 26, 2026 | $0.07754 | $0.07982 | $0.07512 | $0.0783 | +0.98% | $63,897 | $25.28M |
| Aug 25, 2026 | $0.07877 | $0.08062 | $0.07594 | $0.07754 | -1.56% | $71,404 | $25.04M |
| Aug 24, 2026 | $0.07997 | $0.07997 | $0.07683 | $0.07877 | -1.50% | $65,471 | $25.44M |
| Aug 23, 2026 | $0.07858 | $0.08085 | $0.07541 | $0.07997 | +1.77% | $79,722 | $25.82M |
| Aug 22, 2026 | $0.08139 | $0.08576 | $0.07612 | $0.07858 | -3.45% | $108,510 | $25.37M |
| Aug 21, 2026 | $0.07847 | $0.08226 | $0.07618 | $0.08139 | +3.72% | $100,162 | $26.28M |
| Aug 20, 2026 | $0.07667 | $0.07971 | $0.07531 | $0.07847 | +2.35% | $68,951 | $25.34M |
| Aug 19, 2026 | $0.07385 | $0.07838 | $0.07292 | $0.07667 | +3.82% | $67,401 | $24.76M |
| Aug 18, 2026 | $0.07601 | $0.07837 | $0.07344 | $0.07385 | -2.84% | $88,868 | $23.85M |
| Aug 17, 2026 | $0.08125 | $0.08227 | $0.07512 | $0.07601 | -6.45% | $109,312 | $24.54M |
| Aug 16, 2026 | $0.08495 | $0.08698 | $0.08092 | $0.08125 | -4.36% | $72,554 | $26.24M |
| Aug 15, 2026 | $0.09075 | $0.09171 | $0.08269 | $0.08495 | -6.39% | $70,253 | $27.43M |
| Aug 14, 2026 | $0.08757 | $0.09388 | $0.0864 | $0.09075 | +3.63% | $105,638 | $29.30M |
| Aug 13, 2026 | $0.0907 | $0.09232 | $0.08668 | $0.08757 | -3.45% | $68,551 | $28.28M |
| Aug 12, 2026 | $0.09429 | $0.09819 | $0.08912 | $0.0907 | -3.81% | $110,227 | $29.29M |
| Aug 11, 2026 | $0.1030 | $0.10306 | $0.09355 | $0.09429 | -8.46% | $102,705 | $30.45M |
| Aug 10, 2026 | $0.10291 | $0.10579 | $0.09967 | $0.1030 | +0.09% | $121,175 | $33.26M |
| Aug 9, 2026 | $0.10462 | $0.11058 | $0.10119 | $0.10291 | -1.63% | $182,663 | $33.23M |
| Aug 8, 2026 | $0.11408 | $0.1147 | $0.10263 | $0.10462 | -8.29% | $224,388 | $33.78M |
| Aug 7, 2026 | $0.1884 | $0.20751 | $0.11189 | $0.11408 | -39.45% | $520,339 | $36.84M |
| Aug 6, 2026 | $0.12718 | $0.1932 | $0.12499 | $0.1884 | +48.14% | $697,871 | $60.84M |
| Aug 5, 2026 | $0.1078 | $0.13303 | $0.10284 | $0.12718 | +17.98% | $134,470 | $41.07M |
| Aug 4, 2026 | $0.1165 | $0.1172 | $0.10762 | $0.1078 | -7.47% | $116,302 | $34.81M |
| Aug 3, 2026 | $0.12256 | $0.12369 | $0.11315 | $0.1165 | -4.94% | $77,941 | $37.62M |
| Aug 2, 2026 | $0.11635 | $0.12683 | $0.11547 | $0.12256 | +5.34% | $98,527 | $39.58M |
| Aug 1, 2026 | $0.11756 | $0.11976 | $0.11381 | $0.11635 | -1.03% | $61,444 | $37.57M |
| Jul 31, 2026 | $0.11777 | $0.11958 | $0.11298 | $0.11756 | -0.18% | $80,232 | $37.96M |
| Jul 30, 2026 | $0.11067 | $0.12479 | $0.10632 | $0.11777 | +6.42% | $81,852 | $38.03M |
| Jul 29, 2026 | $0.11419 | $0.1156 | $0.10914 | $0.11067 | -3.08% | $103,851 | $35.74M |
| Jul 28, 2026 | $0.11474 | $0.11601 | $0.10873 | $0.11419 | -0.48% | $105,281 | $36.87M |
| Jul 27, 2026 | $0.11329 | $0.11779 | $0.11075 | $0.11474 | +1.28% | $100,107 | $37.05M |
| Jul 26, 2026 | $0.10857 | $0.12166 | $0.10504 | $0.11329 | +4.35% | $125,613 | $36.58M |
| Jul 25, 2026 | $0.10917 | $0.11319 | $0.10732 | $0.10857 | -0.55% | $87,189 | $35.06M |
| Jul 24, 2026 | $0.11215 | $0.11668 | $0.1056 | $0.10917 | -2.66% | $120,720 | $35.25M |
| Jul 23, 2026 | $0.10236 | $0.11474 | $0.10062 | $0.11215 | +9.56% | $114,190 | $36.22M |
| Jul 22, 2026 | $0.0982 | $0.10506 | $0.0960 | $0.10236 | +4.24% | $120,731 | $33.05M |
| Jul 21, 2026 | $0.09031 | $0.10093 | $0.08748 | $0.0982 | +8.74% | $121,794 | $31.71M |
| Jul 20, 2026 | $0.09354 | $0.09683 | $0.08787 | $0.09031 | -3.45% | $105,295 | $29.16M |
| Jul 19, 2026 | $0.1026 | $0.10702 | $0.09328 | $0.09354 | -8.83% | $154,963 | $30.21M |
| Jul 18, 2026 | $0.0915 | $0.10692 | $0.08089 | $0.1026 | +12.13% | $224,707 | $33.13M |
| Jul 17, 2026 | $0.08948 | $0.09236 | $0.08857 | $0.0915 | +2.26% | $128,468 | $29.55M |
| Jul 16, 2026 | $0.0903 | $0.09323 | $0.08719 | $0.08948 | -0.91% | $158,597 | $28.89M |
| Jul 15, 2026 | $0.10835 | $0.10872 | $0.08561 | $0.0903 | -16.66% | $319,729 | $29.16M |
| Jul 14, 2026 | $0.13917 | $0.14864 | $0.10819 | $0.10835 | -22.15% | $331,782 | $34.99M |
| Jul 13, 2026 | $0.11608 | $0.13972 | $0.1133 | $0.13917 | +19.89% | $173,489 | $44.94M |
| Jul 12, 2026 | $0.12102 | $0.1213 | $0.11486 | $0.11608 | -4.08% | $81,366 | $37.48M |
| Jul 11, 2026 | $0.1267 | $0.13256 | $0.11999 | $0.12102 | -4.48% | $109,427 | $39.08M |
| Jul 10, 2026 | $0.12089 | $0.13625 | $0.12006 | $0.1267 | +4.81% | $142,972 | $40.91M |
| Jul 9, 2026 | $0.1209 | $0.12358 | $0.1192 | $0.12089 | -0.01% | $91,613 | $39.04M |
| Jul 8, 2026 | $0.11979 | $0.12997 | $0.11816 | $0.1209 | +0.93% | $95,925 | $39.04M |
| Jul 7, 2026 | $0.12679 | $0.13212 | $0.11936 | $0.11979 | -5.52% | $108,606 | $38.68M |
| Jul 6, 2026 | $0.13146 | $0.13548 | $0.12639 | $0.12679 | -3.55% | $100,093 | $40.94M |
| Jul 5, 2026 | $0.13233 | $0.14106 | $0.12902 | $0.13146 | -0.66% | $113,004 | $42.45M |
| Jul 4, 2026 | $0.14157 | $0.14555 | $0.13189 | $0.13233 | -6.53% | $141,490 | $42.73M |
| Jul 3, 2026 | $0.14087 | $0.1464 | $0.13017 | $0.14157 | +0.50% | $159,531 | $45.72M |
| Jul 2, 2026 | $0.15094 | $0.15801 | $0.12913 | $0.14087 | -6.67% | $246,306 | $45.49M |
| Jul 1, 2026 | $0.12118 | $0.15634 | $0.12009 | $0.15094 | +24.56% | $516,166 | $48.74M |
| Jun 30, 2026 | $0.10764 | $0.12548 | $0.0988 | $0.12118 | +12.58% | $111,711 | $39.13M |
| Jun 29, 2026 | $0.10393 | $0.10954 | $0.10309 | $0.10764 | +3.57% | $64,391 | $34.76M |
| Jun 28, 2026 | $0.10275 | $0.10654 | $0.10236 | $0.10393 | +1.15% | $60,370 | $33.56M |
| Jun 27, 2026 | $0.10706 | $0.10846 | $0.10254 | $0.10275 | -4.03% | $69,791 | $33.18M |
| Jun 26, 2026 | $0.10998 | $0.11444 | $0.10524 | $0.10706 | -2.66% | $65,670 | $34.57M |
| Jun 25, 2026 | $0.10843 | $0.11373 | $0.10267 | $0.10998 | +1.43% | $66,244 | $35.51M |
| Jun 24, 2026 | $0.10726 | $0.1087 | $0.10071 | $0.10843 | +1.09% | $67,725 | $35.01M |
| Jun 23, 2026 | $0.11339 | $0.11525 | $0.10647 | $0.10726 | -5.41% | $98,773 | $34.64M |
| Jun 22, 2026 | $0.11953 | $0.12262 | $0.11306 | $0.11339 | -5.14% | $114,166 | $36.62M |
| Jun 21, 2026 | $0.11806 | $0.12181 | $0.11503 | $0.11953 | +1.25% | $91,859 | $38.60M |
| Jun 20, 2026 | $0.12144 | $0.12875 | $0.11781 | $0.11806 | -2.78% | $84,800 | $38.12M |
| Jun 19, 2026 | $0.12404 | $0.13157 | $0.12063 | $0.12144 | — | $142,338 | $39.21M |
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 $0.0755, roughly 92.6% 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 $24.45M, on roughly $2.64M 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 37.38%.
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 $0.07292 (Aug 19, 2026).
What were ZBT's best and worst days in this window?
Best close-to-close day was about +48.14% (Aug 6, 2026); worst was -39.45% (Aug 7, 2026).