Zypto Token Historical Data

ZYPTO Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0338
+25.06%
$ 30.26 million $ 327,728
May 19, 2024 $ 0.0275
-8.63%
$ 24.66 million $ 413,096
May 18, 2024 $ 0.0301
-4.09%
$ 26.99 million $ 405,875
May 17, 2024 $ 0.0314
+9.01%
$ 28.14 million $ 326,328
May 16, 2024 $ 0.0289
+3.27%
$ 25.89 million $ 243,620
May 15, 2024 $ 0.0279
+7.12%
$ 25.05 million $ 149,830
May 14, 2024 $ 0.0261
-3.20%
$ 23.41 million $ 149,789
May 13, 2024 $ 0.027
-0.59%
$ 24.18 million $ 89,815
May 12, 2024 $ 0.0271
-2.28%
$ 24.32 million $ 46,908
May 11, 2024 $ 0.027
+7.06%
$ 24.21 million $ 82,359
May 10, 2024 $ 0.0252
-3.52%
$ 22.61 million $ 68,723
May 9, 2024 $ 0.0261
-3.17%
$ 23.44 million $ 101,855
May 8, 2024 $ 0.0272
+1.16%
$ 24.35 million $ 98,280
May 7, 2024 $ 0.0269
+0.34%
$ 24.08 million $ 87,217
May 6, 2024 $ 0.0268
-2.98%
$ 24 million $ 139,826
May 5, 2024 $ 0.0276
+0.01%
$ 24.73 million $ 120,545
May 4, 2024 $ 0.0277
+7.06%
$ 24.84 million $ 145,666
May 3, 2024 $ 0.0259
+0.93%
$ 23.24 million $ 66,297
May 2, 2024 $ 0.0257
-1.20%
$ 23.04 million $ 126,262
May 1, 2024 $ 0.0251
-9.12%
$ 23.32 million $ 122,741
Apr 30, 2024 $ 0.0276
-4.84%
$ 24.76 million $ 140,804
Apr 29, 2024 $ 0.029
-6.78%
$ 26.02 million $ 222,278
Apr 28, 2024 $ 0.0311
+0.43%
$ 27.91 million $ 48,448
Apr 27, 2024 $ 0.031
+0.10%
$ 27.79 million $ 87,762
Apr 26, 2024 $ 0.031
-3.76%
$ 27.76 million $ 150,446
Apr 25, 2024 $ 0.0322
+12.97%
$ 28.85 million $ 298,193
Apr 24, 2024 $ 0.0285
-9.32%
$ 25.54 million $ 117,688
Apr 23, 2024 $ 0.0314
+0.86%
$ 28.16 million $ 83,978
Apr 22, 2024 $ 0.0311
+2.20%
$ 27.92 million $ 87,577
Apr 21, 2024 $ 0.0305
+12.67%
$ 27.32 million $ 164,734
Apr 20, 2024 $ 0.027
+3.01%
$ 24.25 million $ 92,863
Apr 19, 2024 $ 0.0263
+2.33%
$ 23.54 million $ 78,631
Apr 18, 2024 $ 0.0257
+3.10%
$ 23.01 million $ 117,823
Apr 17, 2024 $ 0.0247
-3.75%
$ 22.11 million $ 80,864
Apr 16, 2024 $ 0.0256
-0.97%
$ 22.97 million $ 80,802
Apr 15, 2024 $ 0.0259
+5.13%
$ 23.19 million $ 96,507
Apr 14, 2024 $ 0.0246
+10.09%
$ 22.06 million $ 124,830
Apr 13, 2024 $ 0.0224
-24.95%
$ 20.07 million $ 541,276
Apr 12, 2024 $ 0.0298
-16.52%
$ 26.76 million $ 176,260
Apr 11, 2024 $ 0.0358
-5.52%
$ 32.06 million $ 130,165
Apr 10, 2024 $ 0.0378
+6.36%
$ 33.91 million $ 119,954
Apr 9, 2024 $ 0.0356
+2.13%
$ 31.88 million $ 128,522
Apr 8, 2024 $ 0.0348
+13.78%
$ 31.23 million $ 134,358
Apr 7, 2024 $ 0.0306
-5.59%
$ 27.44 million $ 139,710
Apr 6, 2024 $ 0.0324
+4.22%
$ 29.07 million $ 78,828
Apr 5, 2024 $ 0.0311
+2.67%
$ 27.91 million $ 198,532
Apr 4, 2024 $ 0.0303
-4.58%
$ 27.18 million $ 138,844
Apr 3, 2024 $ 0.0316
-1.54%
$ 28.37 million $ 134,884
Apr 2, 2024 $ 0.0321
-8.77%
$ 28.8 million $ 187,600
Apr 1, 2024 $ 0.0352
-7.86%
$ 31.57 million $ 216,154