DirectBooking Technology Co., Ltd. ZDAI
1.50 USD +0.05 (+3.45%)
Regular-session close
1.47 -0.03 -2.00%
After hours · Nov 13, 4:00 PM ET
1.43 Day range 1.51
1.12 52-week range 11.20
- YTD
- -53.99%
- 1 year
- -75.65%
ZDAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.45 | 1.51 | 1.43 | 1.50 | +0.05 | +3.45% | 2,028 |
| Nov 12, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | -0.10 | -6.45% | 2,100 |
| Nov 11, 2026 | 1.47 | 1.57 | 1.35 | 1.55 | +0.12 | +8.39% | 9,800 |
| Nov 10, 2026 | 1.40 | 1.43 | 1.35 | 1.43 | +0.18 | +14.40% | 6,700 |
| Nov 9, 2026 | 1.31 | 1.36 | 1.25 | 1.25 | -0.08 | -6.02% | 5,600 |
| Nov 6, 2026 | 1.28 | 1.40 | 1.17 | 1.33 | -0.05 | -3.62% | 3,500 |
| Nov 5, 2026 | 1.38 | 1.38 | 1.26 | 1.38 | +0.08 | +6.15% | 4,300 |
| Nov 4, 2026 | 1.39 | 1.39 | 1.27 | 1.30 | -0.03 | -2.26% | 3,600 |
| Nov 3, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | +0.12 | +9.92% | 14,200 |
| Nov 2, 2026 | 1.13 | 1.25 | 1.13 | 1.21 | +0.09 | +8.04% | 3,500 |
| Oct 30, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | -0.16 | -12.50% | 1,500 |
| Oct 29, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | +0.03 | +2.40% | 5,000 |
| Oct 28, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | +0.10 | +8.70% | 600 |
| Oct 27, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | +0.01 | +0.88% | 5,300 |
| Oct 26, 2026 | 1.16 | 1.26 | 1.11 | 1.14 | -0.17 | -12.98% | 7,500 |
| Oct 23, 2026 | 1.27 | 1.31 | 1.24 | 1.31 | +0.04 | +3.15% | 4,200 |
| Oct 22, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | +0.03 | +2.42% | 1,500 |
| Oct 21, 2026 | 1.21 | 1.26 | 1.16 | 1.24 | +0.04 | +3.33% | 4,000 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.19 | 1.20 | -0.01 | -0.83% | 6,500 |
| Oct 19, 2026 | 1.34 | 1.34 | 1.18 | 1.21 | -0.12 | -9.02% | 7,600 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 0.00 | 0.00% | 5,900 |
| Oct 15, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | +0.01 | +0.76% | 3,300 |
| Oct 14, 2026 | 1.32 | 1.40 | 1.32 | 1.32 | -0.05 | -3.65% | 3,600 |
| Oct 13, 2026 | 1.41 | 1.54 | 1.35 | 1.37 | -0.08 | -5.52% | 12,900 |
| Oct 12, 2026 | 1.33 | 1.64 | 1.30 | 1.45 | +0.09 | +6.62% | 41,800 |
| Oct 9, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | -0.02 | -1.45% | 1,000 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | -0.02 | -1.43% | 2,900 |
| Oct 7, 2026 | 1.45 | 1.55 | 1.37 | 1.40 | -0.02 | -1.41% | 4,900 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.34 | 1.42 | -0.02 | -1.39% | 7,700 |
| Oct 5, 2026 | 1.45 | 1.47 | 1.41 | 1.44 | -0.14 | -8.86% | 4,900 |
| Oct 2, 2026 | 1.61 | 1.61 | 1.50 | 1.58 | +0.07 | +4.64% | 3,400 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.41 | 1.51 | -0.06 | -3.82% | 17,400 |
| Sep 30, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | +0.07 | +4.67% | 4,200 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.43 | 1.50 | -0.15 | -9.09% | 17,000 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.59 | 1.65 | +0.04 | +2.48% | 9,100 |
| Sep 25, 2026 | 1.65 | 1.67 | 1.59 | 1.61 | +0.02 | +1.26% | 7,700 |
| Sep 24, 2026 | 1.55 | 1.68 | 1.51 | 1.59 | -0.03 | -1.85% | 11,200 |
| Sep 23, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | -0.04 | -2.41% | 3,400 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.59 | 1.66 | +0.08 | +5.06% | 12,300 |
| Sep 21, 2026 | 1.51 | 1.61 | 1.48 | 1.58 | -0.01 | -0.63% | 7,100 |
| Sep 18, 2026 | 1.50 | 1.59 | 1.46 | 1.59 | +0.01 | +0.63% | 4,400 |
| Sep 17, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 0.00 | 0.00% | 7,000 |
| Sep 16, 2026 | 1.59 | 1.67 | 1.54 | 1.58 | -0.07 | -4.24% | 8,800 |
| Sep 15, 2026 | 1.67 | 1.77 | 1.63 | 1.65 | +0.13 | +8.55% | 28,300 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | +0.01 | +0.66% | 2,700 |
| Sep 11, 2026 | 1.60 | 1.68 | 1.50 | 1.51 | +0.01 | +0.67% | 11,100 |
| Sep 10, 2026 | 1.52 | 1.61 | 1.50 | 1.50 | -0.10 | -6.25% | 8,900 |
| Sep 9, 2026 | 1.50 | 1.60 | 1.49 | 1.60 | -0.01 | -0.62% | 3,800 |
| Sep 8, 2026 | 1.63 | 1.65 | 1.56 | 1.61 | -0.05 | -3.01% | 7,100 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.60 | 1.66 | +0.06 | +3.75% | 5,500 |
| Sep 3, 2026 | 1.52 | 1.68 | 1.51 | 1.60 | +0.02 | +1.27% | 4,500 |
| Sep 2, 2026 | 1.57 | 1.63 | 1.55 | 1.58 | -0.05 | -3.07% | 14,500 |
| Sep 1, 2026 | 1.57 | 1.78 | 1.55 | 1.63 | +0.01 | +0.62% | 18,800 |
| Aug 31, 2026 | 1.63 | 1.66 | 1.56 | 1.62 | -0.03 | -1.82% | 10,700 |
| Aug 28, 2026 | 1.70 | 1.71 | 1.59 | 1.65 | -0.06 | -3.51% | 6,500 |
| Aug 27, 2026 | 1.68 | 1.71 | 1.63 | 1.71 | +0.04 | +2.40% | 8,400 |
| Aug 26, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 0.00 | 0.00% | 4,400 |
| Aug 25, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 0.00 | 0.00% | 3,600 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | -0.02 | -1.18% | 3,500 |
| Aug 21, 2026 | 1.60 | 1.74 | 1.56 | 1.69 | +0.09 | +5.62% | 13,600 |
| Aug 20, 2026 | 1.63 | 1.70 | 1.58 | 1.60 | -0.03 | -1.84% | 37,900 |
| Aug 19, 2026 | 1.64 | 1.75 | 1.59 | 1.63 | +0.03 | +1.87% | 14,700 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.57 | 1.60 | -0.09 | -5.33% | 4,400 |
| Aug 17, 2026 | 1.63 | 1.69 | 1.57 | 1.69 | +0.07 | +4.32% | 16,600 |
| Aug 14, 2026 | 1.61 | 1.68 | 1.55 | 1.62 | -0.08 | -4.71% | 41,800 |
65 days, newest first. Daily bars as drawn on the ZDAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.