Zipmex Token Historical Data

ZMT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.0994
-10.62%
$ 12.88 million $ 39,768
Mar 22, 2023 $ 0.111
-5.28%
$ 14.4 million $ 15,450
Mar 21, 2023 $ 0.117
-0.52%
$ 15.19 million $ 33,749
Mar 20, 2023 $ 0.118
-2.67%
$ 15.3 million $ 16,146
Mar 19, 2023 $ 0.121
+1.09%
$ 15.72 million $ 13,584
Mar 18, 2023 $ 0.12
+0.22%
$ 15.39 million $ 11,737
Mar 17, 2023 $ 0.12
-0.86%
$ 15.39 million $ 18,631
Mar 16, 2023 $ 0.12
+1.68%
$ 15.41 million $ 40,893
Mar 15, 2023 $ 0.119
-15.59%
$ 15.2 million $ 16,315
Mar 14, 2023 $ 0.14
+7.49%
$ 17.99 million $ 17,187
Mar 13, 2023 $ 0.131
+16.42%
$ 16.74 million $ 33,842
Mar 12, 2023 $ 0.111
+0.32%
$ 14.28 million $ 14,095
Mar 11, 2023 $ 0.112
+2.78%
$ 14.34 million $ 19,935
Mar 10, 2023 $ 0.109
-2.58%
$ 13.96 million $ 16,089
Mar 9, 2023 $ 0.112
+2.16%
$ 14.33 million $ 30,916
Mar 8, 2023 $ 0.109
-20.03%
$ 14.02 million $ 420,564
Mar 7, 2023 $ 0.137
-14.28%
$ 17.51 million $ 111,167
Mar 6, 2023 $ 0.159
-1.12%
$ 20.43 million $ 16,129
Mar 5, 2023 $ 0.161
-0.38%
$ 20.65 million $ 16,937
Mar 4, 2023 $ 0.162
-0.15%
$ 20.71 million $ 17,802
Mar 3, 2023 $ 0.162
-0.01%
$ 20.75 million $ 17,498
Mar 2, 2023 $ 0.162
+0.00%
$ 20.72 million $ 20,399
Mar 1, 2023 $ 0.161
-0.65%
$ 20.7 million $ 24,454
Feb 28, 2023 $ 0.162
-0.05%
$ 20.83 million $ 22,938
Feb 27, 2023 $ 0.163
+0.59%
$ 20.83 million $ 7,345
Feb 26, 2023 $ 0.162
-0.48%
$ 20.71 million $ 17,019
Feb 25, 2023 $ 0.162
-0.52%
$ 20.82 million $ 11,785
Feb 24, 2023 $ 0.163
+0.53%
$ 20.91 million $ 16,715
Feb 23, 2023 $ 0.162
+0.15%
$ 20.79 million $ 38,957
Feb 22, 2023 $ 0.162
-0.83%
$ 20.75 million $ 22,392
Feb 21, 2023 $ 0.163
+3.81%
$ 20.93 million $ 34,184
Feb 20, 2023 $ 0.157
-2.82%
$ 20.16 million $ 75,908
Feb 19, 2023 $ 0.162
-0.05%
$ 20.78 million $ 15,019
Feb 18, 2023 $ 0.162
+0.69%
$ 20.81 million $ 14,166
Feb 17, 2023 $ 0.161
-1.21%
$ 20.67 million $ 12,967
Feb 16, 2023 $ 0.163
-2.78%
$ 20.93 million $ 24,640
Feb 15, 2023 $ 0.168
+0.28%
$ 21.53 million $ 29,759
Feb 14, 2023 $ 0.167
-0.95%
$ 21.45 million $ 23,768
Feb 13, 2023 $ 0.168
-0.60%
$ 21.59 million $ 14,810
Feb 12, 2023 $ 0.169
+0.15%
$ 21.72 million $ 16,808
Feb 11, 2023 $ 0.169
-0.43%
$ 21.7 million $ 14,587
Feb 10, 2023 $ 0.17
-0.31%
$ 21.53 million $ 30,010
Feb 9, 2023 $ 0.171
-0.32%
$ 21.59 million $ 16,626
Feb 8, 2023 $ 0.171
+0.51%
$ 21.66 million $ 46,359
Feb 7, 2023 $ 0.17
+0.24%
$ 21.55 million $ 18,184
Feb 6, 2023 $ 0.17
+0.53%
$ 21.5 million $ 27,844
Feb 5, 2023 $ 0.169
-2.03%
$ 21.39 million $ 15,499
Feb 4, 2023 $ 0.173
+1.32%
$ 21.84 million $ 35,732
Feb 3, 2023 $ 0.17
-1.09%
$ 21.55 million $ 22,060
Feb 2, 2023 $ 0.172
+0.81%
$ 21.61 million $ 28,772