Zipmex Token Historical Data

ZMT Page 21
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.177
+5.76%
$ 20.82 million $ 27,169
Dec 12, 2022 $ 0.167
+0.14%
$ 19.69 million $ 15,556
Dec 11, 2022 $ 0.169
-2.77%
$ 19.96 million $ 11,733
Dec 10, 2022 $ 0.174
-0.54%
$ 20.53 million $ 14,403
Dec 9, 2022 $ 0.175
+1.37%
$ 20.64 million $ 10,919
Dec 8, 2022 $ 0.173
-0.20%
$ 20.4 million $ 10,931
Dec 7, 2022 $ 0.181
-0.18%
$ 21.37 million $ 11,101
Dec 6, 2022 $ 0.182
-11.00%
$ 21.41 million $ 36,288
Dec 5, 2022 $ 0.204
-3.55%
$ 24.06 million $ 12,781
Dec 4, 2022 $ 0.212
+5.62%
$ 24.98 million $ 14,871
Dec 3, 2022 $ 0.206
+1.90%
$ 24.26 million $ 9,849
Dec 2, 2022 $ 0.202
+12.14%
$ 22.73 million $ 51,739
Dec 1, 2022 $ 0.178
+2.30%
$ 19.96 million $ 15,250
Nov 30, 2022 $ 0.174
-2.42%
$ 19.52 million $ 16,874
Nov 29, 2022 $ 0.178
+18.14%
$ 19.99 million $ 35,297
Nov 28, 2022 $ 0.15
-3.26%
$ 16.91 million $ 12,080
Nov 27, 2022 $ 0.155
+0.85%
$ 17.48 million $ 8,414
Nov 26, 2022 $ 0.154
-1.85%
$ 17.33 million $ 20,456
Nov 25, 2022 $ 0.157
-0.94%
$ 17.65 million $ 17,918
Nov 24, 2022 $ 0.159
-2.01%
$ 17.82 million $ 15,086
Nov 23, 2022 $ 0.161
+2.92%
$ 18.14 million $ 14,583
Nov 22, 2022 $ 0.157
-3.22%
$ 17.43 million $ 29,091
Nov 21, 2022 $ 0.162
+1.64%
$ 17.99 million $ 155,579
Nov 20, 2022 $ 0.159
+2.29%
$ 17.7 million $ 31,351
Nov 19, 2022 $ 0.156
-5.47%
$ 17.3 million $ 34,527
Nov 18, 2022 $ 0.165
-2.44%
$ 18.3 million $ 10,458
Nov 17, 2022 $ 0.169
+3.89%
$ 18.76 million $ 104,501
Nov 16, 2022 $ 0.162
-9.55%
$ 18.06 million $ 42,149
Nov 15, 2022 $ 0.18
+38.04%
$ 19.98 million $ 40,082
Nov 14, 2022 $ 0.142
+13.34%
$ 15.77 million $ 7,184
Nov 13, 2022 $ 0.131
-32.51%
$ 14.54 million $ 17,788
Nov 12, 2022 $ 0.194
+5.86%
$ 21.56 million $ 19,765
Nov 11, 2022 $ 0.183
+4.91%
$ 20.4 million $ 16,964
Nov 10, 2022 $ 0.175
-12.01%
$ 19.45 million $ 23,323
Nov 9, 2022 $ 0.198
-6.73%
$ 22.1 million $ 21,770
Nov 8, 2022 $ 0.213
-8.11%
$ 23.69 million $ 27,012
Nov 7, 2022 $ 0.232
-7.08%
$ 25.82 million $ 28,613
Nov 6, 2022 $ 0.25
+7.12%
$ 27.79 million $ 21,855
Nov 5, 2022 $ 0.238
+6.20%
$ 26.51 million $ 24,623
Nov 4, 2022 $ 0.224
-9.12%
$ 24.96 million $ 80,368
Nov 3, 2022 $ 0.245
+62.60%
$ 27.28 million $ 182,978
Nov 2, 2022 $ 0.15
+10.84%
$ 16.75 million $ 33,928
Nov 1, 2022 $ 0.136
-0.28%
$ 15.13 million $ 8,469
Oct 31, 2022 $ 0.137
+1.57%
$ 15.21 million $ 13,330
Oct 30, 2022 $ 0.134
+0.14%
$ 14.97 million $ 10,089
Oct 29, 2022 $ 0.136
+9.94%
$ 15.12 million $ 18,022
Oct 28, 2022 $ 0.123
-2.43%
$ 13.75 million $ 8,731
Oct 27, 2022 $ 0.127
+1.19%
$ 14.09 million $ 7,181
Oct 26, 2022 $ 0.124
+1.50%
$ 13.83 million $ 9,822
Oct 25, 2022 $ 0.122
+1.50%
$ 13.63 million $ 14,571