ZAP Historical Data

ZAP Page 8
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.0582
-0.61%
$ 20.36 million $ 34,087
Dec 6, 2024 $ 0.0585
+8.14%
$ 20.48 million $ 159,731
Dec 5, 2024 $ 0.0541
-2.22%
$ 18.93 million $ 174,741
Dec 4, 2024 $ 0.0553
+5.00%
$ 19.36 million $ 127,551
Dec 3, 2024 $ 0.0527
-6.04%
$ 18.45 million $ 114,691
Dec 2, 2024 $ 0.0561
-9.66%
$ 19.63 million $ 445,427
Dec 1, 2024 $ 0.0621
+38.17%
$ 21.79 million $ 573,883
Nov 30, 2024 $ 0.0449
+0.06%
$ 15.73 million $ 282,360
Nov 29, 2024 $ 0.0449
+0.43%
$ 15.72 million $ 162,456
Nov 28, 2024 $ 0.0447
-4.61%
$ 15.66 million $ 119,014
Nov 27, 2024 $ 0.0469
+0.66%
$ 16.41 million $ 98,472
Nov 26, 2024 $ 0.0466
-10.40%
$ 16.31 million $ 126,737
Nov 25, 2024 $ 0.052
+7.31%
$ 18.2 million $ 162,609
Nov 24, 2024 $ 0.0485
+0.48%
$ 16.96 million $ 106,627
Nov 23, 2024 $ 0.0482
+9.64%
$ 16.88 million $ 192,707
Nov 22, 2024 $ 0.044
-10.30%
$ 15.39 million $ 206,914
Nov 21, 2024 $ 0.0441
+0.20%
$ 15.43 million $ 297,042
Nov 20, 2024 $ 0.044
-4.78%
$ 15.4 million $ 87,452
Nov 19, 2024 $ 0.0462
-1.66%
$ 16.17 million $ 89,044
Nov 18, 2024 $ 0.047
+0.02%
$ 16.44 million $ 99,553
Nov 17, 2024 $ 0.0471
+7.84%
$ 16.5 million $ 246,401
Nov 16, 2024 $ 0.0437
-8.62%
$ 15.3 million $ 165,844
Nov 15, 2024 $ 0.0478
-7.99%
$ 16.73 million $ 152,090
Nov 14, 2024 $ 0.052
+0.07%
$ 18.19 million $ 152,374
Nov 13, 2024 $ 0.0519
-6.93%
$ 18.18 million $ 179,533
Nov 12, 2024 $ 0.0558
-4.52%
$ 19.53 million $ 155,959
Nov 11, 2024 $ 0.0584
-0.10%
$ 20.46 million $ 204,843
Nov 10, 2024 $ 0.0585
+5.06%
$ 20.48 million $ 236,191
Nov 9, 2024 $ 0.0557
-1.70%
$ 19.5 million $ 138,047
Nov 8, 2024 $ 0.0567
-12.33%
$ 19.83 million $ 503,934
Nov 7, 2024 $ 0.0646
-1.47%
$ 22.62 million $ 106,325
Nov 6, 2024 $ 0.0656
-0.99%
$ 22.96 million $ 262,869
Nov 5, 2024 $ 0.0663
-6.94%
$ 23.19 million $ 62,947
Nov 4, 2024 $ 0.0713
+3.86%
$ 24.95 million $ 124,409
Nov 3, 2024 $ 0.0686
-9.34%
$ 24.02 million $ 124,968
Nov 2, 2024 $ 0.0757
-5.14%
$ 26.49 million $ 102,665
Nov 1, 2024 $ 0.0798
+0.76%
$ 27.93 million $ 82,208
Oct 31, 2024 $ 0.0792
-4.42%
$ 27.72 million $ 42,995
Oct 30, 2024 $ 0.0829
-0.38%
$ 29 million $ 67,107
Oct 29, 2024 $ 0.0832
-14.37%
$ 29.11 million $ 151,356
Oct 28, 2024 $ 0.0971
+15.47%
$ 33.99 million $ 70,616
Oct 27, 2024 $ 0.0841
+10.61%
$ 29.44 million $ 57,735
Oct 26, 2024 $ 0.076
-1.62%
$ 26.6 million $ 33,610
Oct 25, 2024 $ 0.077
-17.27%
$ 26.94 million $ 42,986
Oct 24, 2024 $ 0.0925
-3.62%
$ 32.38 million $ 67,833
Oct 23, 2024 $ 0.096
+1.49%
$ 33.6 million $ 106,272
Oct 22, 2024 $ 0.0946
-9.50%
$ 33.11 million $ 199,916
Oct 21, 2024 $ 0.105
+33.20%
$ 36.58 million $ 191,827
Oct 20, 2024 $ 0.0784
+25.12%
$ 27.45 million $ 274,040
Oct 19, 2024 $ 0.0627
-16.65%
$ 21.94 million $ 92,042