Zipmex Token Historical Data

ZMT Page 25
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 1.56
-2.51%
$ 177.78 million $ 161,957
May 26, 2022 $ 1.61
-6.62%
$ 182.35 million $ 152,388
May 25, 2022 $ 1.72
+0.35%
$ 195.27 million $ 73,390
May 24, 2022 $ 1.71
-3.73%
$ 194.58 million $ 74,918
May 23, 2022 $ 1.78
+0.09%
$ 202.12 million $ 42,869
May 22, 2022 $ 1.78
+0.05%
$ 201.95 million $ 48,518
May 21, 2022 $ 1.78
+0.00%
$ 201.85 million $ 31,032
May 20, 2022 $ 1.78
-0.67%
$ 201.85 million $ 53,510
May 19, 2022 $ 1.79
+1.01%
$ 203.21 million $ 45,801
May 18, 2022 $ 1.77
-4.27%
$ 201.17 million $ 31,035
May 17, 2022 $ 1.85
+1.52%
$ 210.15 million $ 49,972
May 16, 2022 $ 1.82
-0.13%
$ 207 million $ 48,152
May 15, 2022 $ 1.82
+3.59%
$ 207.27 million $ 63,414
May 14, 2022 $ 1.76
-5.58%
$ 200.08 million $ 113,829
May 13, 2022 $ 1.87
+16.92%
$ 211.92 million $ 354,885
May 12, 2022 $ 1.6
-4.58%
$ 181.25 million $ 601,409
May 11, 2022 $ 1.67
-17.17%
$ 189.96 million $ 1.21 million
May 10, 2022 $ 2.02
+0.12%
$ 229.19 million $ 192,517
May 9, 2022 $ 2.02
-12.42%
$ 229.03 million $ 434,551
May 8, 2022 $ 2.3
-4.05%
$ 261.51 million $ 98,456
May 7, 2022 $ 2.4
+6.89%
$ 272.54 million $ 536,532
May 6, 2022 $ 2.24
-8.66%
$ 254.98 million $ 363,282
May 5, 2022 $ 2.46
+0.87%
$ 279.16 million $ 398,427
May 4, 2022 $ 2.44
-14.06%
$ 276.74 million $ 2.28 million
May 3, 2022 $ 2.83
-0.13%
$ 322.03 million $ 214,348
May 2, 2022 $ 2.84
-0.45%
$ 322.07 million $ 61,002
May 1, 2022 $ 2.85
+0.79%
$ 323.52 million $ 230,487
Apr 30, 2022 $ 2.83
-0.65%
$ 320.99 million $ 324,083
Apr 29, 2022 $ 2.85
-1.15%
$ 323.09 million $ 788,082
Apr 28, 2022 $ 2.88
+1.04%
$ 326.84 million $ 75,161
Apr 27, 2022 $ 2.85
-0.06%
$ 323.49 million $ 160,452
Apr 26, 2022 $ 2.85
-0.23%
$ 323.69 million $ 490,355
Apr 25, 2022 $ 2.86
+1.63%
$ 324.45 million $ 284,429
Apr 24, 2022 $ 2.81
-0.43%
$ 319.24 million $ 97,879
Apr 23, 2022 $ 2.83
+0.06%
$ 320.61 million $ 118,565
Apr 22, 2022 $ 2.82
+0.10%
$ 317.72 million $ 716,733
Apr 21, 2022 $ 2.82
-0.93%
$ 317.42 million $ 253,173
Apr 20, 2022 $ 2.85
-0.43%
$ 320.41 million $ 136,093
Apr 19, 2022 $ 2.86
+0.64%
$ 321.8 million $ 138,216
Apr 18, 2022 $ 2.84
-1.83%
$ 319.74 million $ 337,498
Apr 17, 2022 $ 2.89
-0.80%
$ 325.7 million $ 94,069
Apr 16, 2022 $ 2.92
+0.27%
$ 328.34 million $ 237,527
Apr 15, 2022 $ 2.91
+0.33%
$ 327.46 million $ 182,960
Apr 14, 2022 $ 2.9
-1.10%
$ 326.39 million $ 138,240
Apr 13, 2022 $ 2.93
+1.65%
$ 330.02 million $ 353,927
Apr 12, 2022 $ 2.89
-0.85%
$ 324.67 million $ 571,154
Apr 11, 2022 $ 2.91
-4.96%
$ 327.46 million $ 349,919
Apr 10, 2022 $ 3.06
+4.00%
$ 344.56 million $ 811,600
Apr 9, 2022 $ 2.94
+3.93%
$ 331.32 million $ 240,485
Apr 8, 2022 $ 2.83
+1.18%
$ 318.8 million $ 920,634