Zipmex Token Historical Data

ZMT Page 24
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.568
+0.43%
$ 64.28 million $ 70,392
Jul 15, 2022 $ 0.565
-0.43%
$ 64.01 million $ 147,443
Jul 14, 2022 $ 0.568
-1.06%
$ 64.28 million $ 154,757
Jul 13, 2022 $ 0.574
-0.43%
$ 64.97 million $ 167,912
Jul 12, 2022 $ 0.576
-2.87%
$ 65.25 million $ 100,977
Jul 11, 2022 $ 0.593
+0.04%
$ 69.02 million $ 47,600
Jul 10, 2022 $ 0.593
-3.04%
$ 68.99 million $ 69,507
Jul 9, 2022 $ 0.612
-0.74%
$ 71.15 million $ 47,043
Jul 8, 2022 $ 0.616
+0.63%
$ 70.24 million $ 218,639
Jul 7, 2022 $ 0.612
-0.07%
$ 69.8 million $ 289,506
Jul 6, 2022 $ 0.613
+2.27%
$ 69.85 million $ 142,764
Jul 5, 2022 $ 0.599
-1.30%
$ 68.3 million $ 141,617
Jul 4, 2022 $ 0.61
+1.29%
$ 69.55 million $ 152,540
Jul 3, 2022 $ 0.604
-0.91%
$ 68.81 million $ 68,938
Jul 2, 2022 $ 0.609
-3.76%
$ 69.43 million $ 149,848
Jul 1, 2022 $ 0.633
-0.54%
$ 72.14 million $ 132,603
Jun 30, 2022 $ 0.636
-7.36%
$ 72.46 million $ 265,067
Jun 29, 2022 $ 0.686
-4.29%
$ 78.31 million $ 145,625
Jun 28, 2022 $ 0.718
+2.37%
$ 81.94 million $ 174,389
Jun 27, 2022 $ 0.702
-4.94%
$ 80.04 million $ 131,248
Jun 26, 2022 $ 0.738
-2.75%
$ 84.2 million $ 119,985
Jun 25, 2022 $ 0.733
-0.19%
$ 83.6 million $ 195,482
Jun 24, 2022 $ 0.734
+0.44%
$ 83.79 million $ 133,646
Jun 23, 2022 $ 0.731
+2.17%
$ 83.42 million $ 78,580
Jun 22, 2022 $ 0.716
-1.91%
$ 81.65 million $ 202,842
Jun 21, 2022 $ 0.725
-2.40%
$ 82.72 million $ 235,185
Jun 20, 2022 $ 0.722
+9.14%
$ 82.41 million $ 307,496
Jun 19, 2022 $ 0.662
+10.59%
$ 75.51 million $ 110,937
Jun 18, 2022 $ 0.598
-17.97%
$ 68.28 million $ 513,953
Jun 17, 2022 $ 0.729
-19.18%
$ 83.2 million $ 751,655
Jun 16, 2022 $ 0.902
-5.16%
$ 102.94 million $ 141,560
Jun 15, 2022 $ 0.951
+0.53%
$ 108.53 million $ 172,520
Jun 14, 2022 $ 0.946
+6.92%
$ 107.96 million $ 224,105
Jun 13, 2022 $ 0.885
-19.43%
$ 101.01 million $ 216,202
Jun 12, 2022 $ 1.1
-5.59%
$ 125.37 million $ 276,072
Jun 11, 2022 $ 1.16
-9.89%
$ 132.8 million $ 150,331
Jun 10, 2022 $ 1.29
-4.28%
$ 147.33 million $ 113,323
Jun 9, 2022 $ 1.35
+2.23%
$ 153.93 million $ 1.2 million
Jun 8, 2022 $ 1.32
-4.25%
$ 150.56 million $ 145,291
Jun 7, 2022 $ 1.38
-4.54%
$ 157.26 million $ 361,598
Jun 6, 2022 $ 1.44
-2.19%
$ 164.73 million $ 143,512
Jun 5, 2022 $ 1.48
-0.43%
$ 168.42 million $ 43,017
Jun 4, 2022 $ 1.48
+0.55%
$ 169.12 million $ 96,193
Jun 3, 2022 $ 1.47
-0.05%
$ 167.49 million $ 101,188
Jun 2, 2022 $ 1.48
-2.64%
$ 167.58 million $ 266,920
Jun 1, 2022 $ 1.52
-4.19%
$ 172.13 million $ 75,308
May 31, 2022 $ 1.58
-2.00%
$ 179.66 million $ 120,791
May 30, 2022 $ 1.61
+8.17%
$ 183.33 million $ 157,937
May 29, 2022 $ 1.49
-0.13%
$ 169.48 million $ 51,514
May 28, 2022 $ 1.49
-4.55%
$ 169.7 million $ 100,851