Zipmex Token Historical Data

ZMT Page 22
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.121
-4.32%
$ 13.43 million $ 9,378
Oct 23, 2022 $ 0.126
+3.79%
$ 14.03 million $ 29,748
Oct 22, 2022 $ 0.121
-3.26%
$ 13.5 million $ 6,841
Oct 21, 2022 $ 0.125
-1.51%
$ 13.96 million $ 17,430
Oct 20, 2022 $ 0.128
-36.62%
$ 14.3 million $ 24,013
Oct 19, 2022 $ 0.141
+11.93%
$ 15.68 million $ 28,096
Oct 18, 2022 $ 0.126
+4.42%
$ 14.03 million $ 16,777
Oct 17, 2022 $ 0.122
+2.43%
$ 13.55 million $ 13,210
Oct 16, 2022 $ 0.119
-5.55%
$ 13.29 million $ 28,326
Oct 15, 2022 $ 0.126
+1.63%
$ 13.99 million $ 15,240
Oct 14, 2022 $ 0.124
+1.65%
$ 13.76 million $ 35,971
Oct 13, 2022 $ 0.122
-1.44%
$ 13.54 million $ 15,936
Oct 12, 2022 $ 0.123
-0.20%
$ 13.74 million $ 20,527
Oct 11, 2022 $ 0.124
-9.54%
$ 13.55 million $ 29,842
Oct 10, 2022 $ 0.137
+1.86%
$ 14.98 million $ 21,966
Oct 9, 2022 $ 0.135
-0.31%
$ 14.79 million $ 11,938
Oct 8, 2022 $ 0.135
-3.89%
$ 14.82 million $ 19,237
Oct 7, 2022 $ 0.14
-0.47%
$ 15.39 million $ 8,237
Oct 6, 2022 $ 0.14
+2.44%
$ 15.4 million $ 22,761
Oct 5, 2022 $ 0.137
+11.81%
$ 15.04 million $ 19,426
Oct 4, 2022 $ 0.135
-2.94%
$ 14.81 million $ 29,154
Oct 3, 2022 $ 0.139
+1.97%
$ 15.26 million $ 14,434
Oct 2, 2022 $ 0.137
+2.95%
$ 14.97 million $ 22,534
Oct 1, 2022 $ 0.136
-5.51%
$ 14.88 million $ 16,727
Sep 30, 2022 $ 0.144
+21.99%
$ 15.79 million $ 7,798
Sep 29, 2022 $ 0.146
-0.43%
$ 15.96 million $ 26,927
Sep 28, 2022 $ 0.146
+1.15%
$ 16.04 million $ 18,354
Sep 27, 2022 $ 0.145
-4.23%
$ 16.78 million $ 23,900
Sep 26, 2022 $ 0.151
+5.38%
$ 17.5 million $ 8,953
Sep 25, 2022 $ 0.143
-1.49%
$ 16.61 million $ 17,623
Sep 24, 2022 $ 0.145
-7.97%
$ 16.85 million $ 12,390
Sep 23, 2022 $ 0.158
+0.45%
$ 18.31 million $ 24,120
Sep 22, 2022 $ 0.157
-0.92%
$ 18.25 million $ 11,513
Sep 21, 2022 $ 0.159
-2.49%
$ -- $ 22,256
Sep 20, 2022 $ 0.163
+8.55%
$ 18.89 million $ 26,931
Sep 19, 2022 $ 0.15
-4.28%
$ 17.39 million $ 15,891
Sep 18, 2022 $ 0.156
+1.97%
$ 18.16 million $ 24,844
Sep 17, 2022 $ 0.153
-3.66%
$ 17.81 million $ 15,489
Sep 16, 2022 $ 0.159
+5.71%
$ 18.47 million $ 30,448
Sep 15, 2022 $ 0.151
-4.49%
$ 17.47 million $ 6,928
Sep 14, 2022 $ 0.158
-9.97%
$ 18.28 million $ 17,964
Sep 13, 2022 $ 0.175
-5.44%
$ 20.27 million $ 18,449
Sep 12, 2022 $ 0.185
+5.73%
$ 21.43 million $ 29,093
Sep 11, 2022 $ 0.175
+0.00%
$ 20.27 million $ 41,198
Sep 10, 2022 $ 0.175
+18.70%
$ 20.25 million $ 35,191
Sep 9, 2022 $ 0.147
+9.27%
$ 17 million $ 52,092
Sep 8, 2022 $ 0.134
-7.40%
$ 15.21 million $ 20,576
Sep 7, 2022 $ 0.145
-4.87%
$ 16.43 million $ 31,340
Sep 6, 2022 $ 0.152
-3.52%
$ 17.28 million $ 25,671
Sep 5, 2022 $ 0.158
-3.03%
$ 17.91 million $ 40,728