Zipmex Token Historical Data

ZMT Page 26
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 2.8
-0.95%
$ 315.08 million $ 960,635
Apr 6, 2022 $ 2.83
-2.34%
$ 318.09 million $ 343,077
Apr 5, 2022 $ 2.89
-0.86%
$ 324.96 million $ 147,832
Apr 4, 2022 $ 2.92
-0.33%
$ 327.78 million $ 80,144
Apr 3, 2022 $ 2.93
+1.02%
$ 328.88 million $ 278,552
Apr 2, 2022 $ 2.9
-0.90%
$ 325.56 million $ 234,748
Apr 1, 2022 $ 2.93
+1.46%
$ 328.51 million $ 256,398
Mar 31, 2022 $ 2.88
-1.02%
$ 323.79 million $ 123,826
Mar 30, 2022 $ 2.91
+0.51%
$ 326.48 million $ 249,685
Mar 29, 2022 $ 2.9
+0.77%
$ 323.92 million $ 232,131
Mar 28, 2022 $ 2.88
-1.76%
$ 321.44 million $ 386,773
Mar 27, 2022 $ 2.93
+1.10%
$ 327.19 million $ 77,114
Mar 26, 2022 $ 2.9
+0.25%
$ 323.63 million $ 61,824
Mar 25, 2022 $ 2.89
-0.12%
$ 322.84 million $ 176,001
Mar 24, 2022 $ 2.89
+2.71%
$ 321.79 million $ 91,618
Mar 23, 2022 $ 2.82
-1.93%
$ 249.71 million $ 72,832
Mar 22, 2022 $ 2.87
+3.32%
$ 254.62 million $ 127,792
Mar 21, 2022 $ 2.78
-2.50%
$ 246.43 million $ 128,815
Mar 20, 2022 $ 2.85
-0.89%
$ 252.76 million $ 64,112
Mar 19, 2022 $ 2.88
+2.46%
$ 255.03 million $ 164,220
Mar 18, 2022 $ 2.81
+0.05%
$ 248.91 million $ 81,714
Mar 17, 2022 $ 2.81
+0.14%
$ 248.78 million $ 107,840
Mar 16, 2022 $ 2.8
+1.11%
$ 248.45 million $ 123,221
Mar 15, 2022 $ 2.77
-0.17%
$ 245.72 million $ 134,170
Mar 14, 2022 $ 2.78
+1.31%
$ 246.13 million $ 114,189
Mar 13, 2022 $ 2.74
+0.30%
$ 242.95 million $ 111,672
Mar 12, 2022 $ 2.73
+0.11%
$ 242.22 million $ 71,645
Mar 11, 2022 $ 2.73
-0.84%
$ 240.47 million $ 61,828
Mar 10, 2022 $ 2.75
-2.27%
$ 242.51 million $ 117,599
Mar 9, 2022 $ 2.82
+1.35%
$ 248.13 million $ 165,219
Mar 8, 2022 $ 2.78
+0.72%
$ 244.84 million $ 94,831
Mar 7, 2022 $ 2.76
-0.46%
$ 243.08 million $ 98,018
Mar 6, 2022 $ 2.77
-0.58%
$ 244.2 million $ 147,278
Mar 5, 2022 $ 2.79
-0.37%
$ 245.63 million $ 130,157
Mar 4, 2022 $ 2.8
-4.85%
$ 246.31 million $ 198,697
Mar 3, 2022 $ 2.94
-2.10%
$ 258.09 million $ 66,322
Mar 2, 2022 $ 3.01
+0.13%
$ 263.63 million $ 201,239
Mar 1, 2022 $ 3
+3.39%
$ 263.29 million $ 692,384
Feb 28, 2022 $ 2.91
+4.06%
$ 254.82 million $ 361,662
Feb 27, 2022 $ 2.79
-3.85%
$ 244.89 million $ 118,193
Feb 26, 2022 $ 2.9
+1.94%
$ 254.69 million $ 138,597
Feb 25, 2022 $ 2.85
+1.83%
$ 249.84 million $ 150,111
Feb 24, 2022 $ 2.8
-0.93%
$ 245.46 million $ 316,660
Feb 23, 2022 $ 2.83
+0.44%
$ 247.76 million $ 103,074
Feb 22, 2022 $ 2.81
+0.65%
$ 246.67 million $ 82,436
Feb 21, 2022 $ 2.8
-0.65%
$ 245.03 million $ 401,102
Feb 20, 2022 $ 2.81
-4.14%
$ 246.62 million $ 250,758
Feb 19, 2022 $ 2.93
-1.30%
$ 257.28 million $ 138,157
Feb 18, 2022 $ 2.97
+0.20%
$ 260.67 million $ 84,732
Feb 17, 2022 $ 2.97
-3.75%
$ 260.15 million $ 71,663