Zipmex Token Historical Data

ZMT Page 23
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.163
+1.14%
$ 18.47 million $ 20,392
Sep 3, 2022 $ 0.161
-6.53%
$ 18.26 million $ 22,078
Sep 2, 2022 $ 0.172
-0.06%
$ 19.54 million $ 52,762
Sep 1, 2022 $ 0.172
+3.19%
$ 19.55 million $ 91,429
Aug 31, 2022 $ 0.167
-10.85%
$ 18.99 million $ 92,541
Aug 30, 2022 $ 0.188
-11.76%
$ 21.3 million $ 47,080
Aug 29, 2022 $ 0.213
-1.87%
$ 24.14 million $ 45,074
Aug 28, 2022 $ 0.217
+9.08%
$ 24.6 million $ 34,957
Aug 27, 2022 $ 0.199
-13.15%
$ 22.55 million $ 53,371
Aug 26, 2022 $ 0.229
+62.23%
$ 25.97 million $ 279,556
Aug 25, 2022 $ 0.141
-41.85%
$ 16.01 million $ 221,101
Aug 24, 2022 $ 0.243
-17.09%
$ 27.53 million $ 27,884
Aug 23, 2022 $ 0.293
-5.23%
$ 33.2 million $ 32,253
Aug 22, 2022 $ 0.309
-1.54%
$ 35.03 million $ 15,456
Aug 21, 2022 $ 0.314
-2.41%
$ 35.57 million $ 6,903
Aug 20, 2022 $ 0.321
+5.75%
$ 36.45 million $ 14,350
Aug 19, 2022 $ 0.304
-3.84%
$ 34.47 million $ 24,171
Aug 18, 2022 $ 0.316
+0.29%
$ 35.85 million $ 10,686
Aug 17, 2022 $ 0.315
+0.06%
$ 35.75 million $ 7,749
Aug 16, 2022 $ 0.315
+2.11%
$ 35.73 million $ 14,012
Aug 15, 2022 $ 0.309
-6.25%
$ 34.98 million $ 18,585
Aug 14, 2022 $ 0.329
+3.12%
$ 37.32 million $ 11,960
Aug 13, 2022 $ 0.319
-2.16%
$ 36.19 million $ 8,388
Aug 12, 2022 $ 0.326
+1.04%
$ 36.99 million $ 16,112
Aug 11, 2022 $ 0.323
+1.95%
$ 36.61 million $ 17,234
Aug 10, 2022 $ 0.317
-0.92%
$ 35.91 million $ 22,381
Aug 9, 2022 $ 0.32
-2.52%
$ 36.25 million $ 20,804
Aug 8, 2022 $ 0.328
+2.22%
$ 37.18 million $ 22,517
Aug 7, 2022 $ 0.321
+6.04%
$ 36.37 million $ 18,024
Aug 6, 2022 $ 0.303
-7.85%
$ 34.3 million $ 14,094
Aug 5, 2022 $ 0.328
-0.46%
$ 37.21 million $ 21,994
Aug 4, 2022 $ 0.326
-0.99%
$ 36.98 million $ 12,436
Aug 3, 2022 $ 0.329
-4.75%
$ 37.34 million $ 19,436
Aug 2, 2022 $ 0.346
+10.67%
$ 39.17 million $ 4,197
Aug 1, 2022 $ 0.312
-2.48%
$ 35.39 million $ 27,618
Jul 31, 2022 $ 0.32
-8.05%
$ 36.29 million $ 13,381
Jul 30, 2022 $ 0.348
-6.25%
$ 39.45 million $ 24,918
Jul 29, 2022 $ 0.373
-17.47%
$ 42.3 million $ 61,058
Jul 28, 2022 $ 0.452
+3.65%
$ 51.21 million $ 105,283
Jul 27, 2022 $ 0.436
+29.37%
$ 49.4 million $ 134,541
Jul 26, 2022 $ 0.337
-6.74%
$ 38.19 million $ 63,299
Jul 25, 2022 $ 0.36
+9.03%
$ 40.73 million $ 35,422
Jul 24, 2022 $ 0.33
+12.23%
$ 37.36 million $ 55,020
Jul 23, 2022 $ 0.294
-17.69%
$ 33.29 million $ 89,504
Jul 22, 2022 $ 0.355
-7.48%
$ 40.22 million $ 44,865
Jul 21, 2022 $ 0.384
-3.07%
$ 43.47 million $ 134,308
Jul 20, 2022 $ 0.418
-26.48%
$ 47.28 million $ 1.03 million
Jul 19, 2022 $ 0.568
-0.37%
$ 64.32 million $ 244,034
Jul 18, 2022 $ 0.57
+0.26%
$ 64.53 million $ 384,250
Jul 17, 2022 $ 0.568
+0.12%
$ 64.36 million $ 283,419