Zipmex Token Historical Data

ZMT Page 27
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 3.08
-1.54%
$ 270.3 million $ 66,627
Feb 15, 2022 $ 3.13
+4.56%
$ 274.53 million $ 150,636
Feb 14, 2022 $ 3
+1.13%
$ 262.56 million $ 128,062
Feb 13, 2022 $ 2.96
-0.70%
$ 259.62 million $ 255,999
Feb 12, 2022 $ 2.98
-1.88%
$ 261.44 million $ 228,157
Feb 11, 2022 $ 3.04
-4.19%
$ 266.65 million $ 92,344
Feb 10, 2022 $ 3.17
+0.33%
$ 278.3 million $ 332,264
Feb 9, 2022 $ 3.16
+0.86%
$ 277.39 million $ 234,537
Feb 8, 2022 $ 3.14
-6.05%
$ 275 million $ 282,923
Feb 7, 2022 $ 3.34
+5.48%
$ 292.7 million $ 477,625
Feb 6, 2022 $ 3.17
+4.00%
$ 277.5 million $ 218,159
Feb 5, 2022 $ 3.04
+3.06%
$ 266.81 million $ 199,553
Feb 4, 2022 $ 2.95
+5.74%
$ 258.89 million $ 509,481
Feb 3, 2022 $ 2.79
-0.94%
$ 244.83 million $ 113,426
Feb 2, 2022 $ 2.82
-1.09%
$ 246.86 million $ 169,835
Feb 1, 2022 $ 2.85
+0.25%
$ 249.59 million $ 98,352
Jan 31, 2022 $ 2.84
+0.33%
$ 248.95 million $ 165,589
Jan 30, 2022 $ 2.83
+0.27%
$ 248.13 million $ 37,553
Jan 29, 2022 $ 2.83
-0.04%
$ 247.47 million $ 242,477
Jan 28, 2022 $ 2.83
+2.02%
$ 247.57 million $ 257,815
Jan 27, 2022 $ 2.77
-2.13%
$ 242.6 million $ 190,600
Jan 26, 2022 $ 2.83
-0.20%
$ 247.89 million $ 247,053
Jan 25, 2022 $ 2.84
+1.25%
$ 248.39 million $ 194,831
Jan 24, 2022 $ 2.8
-5.51%
$ 245.32 million $ 322,874
Jan 23, 2022 $ 2.96
+10.78%
$ 259.53 million $ 323,036
Jan 22, 2022 $ 2.68
-5.29%
$ 234.27 million $ 339,069
Jan 21, 2022 $ 2.83
-12.30%
$ 247.81 million $ 580,472
Jan 20, 2022 $ 3.23
+1.52%
$ 282.63 million $ 279,183
Jan 19, 2022 $ 3.18
-3.61%
$ 278.39 million $ 273,892
Jan 18, 2022 $ 3.3
-3.70%
$ 288.81 million $ 311,563
Jan 17, 2022 $ 3.43
-0.91%
$ 299.91 million $ 261,771
Jan 16, 2022 $ 3.46
-0.53%
$ 302.33 million $ 128,557
Jan 15, 2022 $ 3.48
-2.16%
$ 303.9 million $ 150,969
Jan 14, 2022 $ 3.55
+3.89%
$ 310.61 million $ 663,929
Jan 13, 2022 $ 3.42
-5.61%
$ 298.98 million $ 619,036
Jan 12, 2022 $ 3.62
+21.72%
$ 316.74 million $ 1.93 million
Jan 11, 2022 $ 2.97
+6.63%
$ 259.95 million $ 263,436
Jan 10, 2022 $ 2.79
-0.44%
$ 243.8 million $ 424,219
Jan 9, 2022 $ 2.8
-6.92%
$ 244.9 million $ 930,564
Jan 8, 2022 $ 3.01
-1.38%
$ 263.12 million $ 202,830
Jan 7, 2022 $ 3.05
+0.02%
$ 266.79 million $ 358,242
Jan 6, 2022 $ 3.05
-10.76%
$ 266.39 million $ 1.07 million
Jan 5, 2022 $ 3.42
-7.13%
$ 298.52 million $ 414,796
Jan 4, 2022 $ 3.68
-4.59%
$ 321.45 million $ 800,704
Jan 3, 2022 $ 3.86
+6.60%
$ 336.93 million $ 458,280
Jan 2, 2022 $ 3.62
-1.45%
$ 316.07 million $ 952,906
Jan 1, 2022 $ 3.67
-15.62%
$ 320.75 million $ 1.33 million
Dec 31, 2021 $ 4.35
-0.01%
$ 380.08 million $ 1.02 million
Dec 30, 2021 $ 4.35
+9.31%
$ 380.13 million $ 1.12 million
Dec 29, 2021 $ 3.98
+1.63%
$ 347.77 million $ 459,115