ZED Token Historical Data

ZED Page 16
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $ 0.0487
-2.19%
$ 48.72 million $ 404,594
Dec 6, 2023 $ 0.0498
-1.51%
$ 49.81 million $ 481,873
Dec 5, 2023 $ 0.0506
+0.23%
$ 50.59 million $ 569,972
Dec 4, 2023 $ 0.0505
-1.92%
$ 50.46 million $ 581,819
Dec 3, 2023 $ 0.0515
+8.11%
$ 51.45 million $ 628,963
Dec 2, 2023 $ 0.0476
+1.38%
$ 47.59 million $ 619,012
Dec 1, 2023 $ 0.0469
+5.86%
$ 46.93 million $ 579,762
Nov 30, 2023 $ 0.0444
+4.34%
$ 44.44 million $ 515,390
Nov 29, 2023 $ 0.0426
-3.09%
$ 42.6 million $ 505,885
Nov 28, 2023 $ 0.044
-4.37%
$ 43.96 million $ 507,464
Nov 27, 2023 $ 0.046
-4.51%
$ 45.97 million $ 477,562
Nov 26, 2023 $ 0.0481
+0.35%
$ 48.14 million $ 501,151
Nov 25, 2023 $ 0.048
-7.07%
$ 47.98 million $ 508,692
Nov 24, 2023 $ 0.0516
-8.05%
$ 51.62 million $ 493,247
Nov 23, 2023 $ 0.0561
+30.72%
$ 56.14 million $ 715,671
Nov 22, 2023 $ 0.0429
+47.35%
$ 42.95 million $ 550,807
Nov 21, 2023 $ 0.0291
-5.04%
$ 29.15 million $ 363,613
Nov 20, 2023 $ 0.0307
+1.33%
$ 30.69 million $ 410,071
Nov 19, 2023 $ 0.0303
+0.00%
$ 30.29 million $ 374,874
Nov 18, 2023 $ 0.0303
-1.54%
$ 30.29 million $ 380,307
Nov 17, 2023 $ 0.0308
+3.93%
$ 30.76 million $ 402,244
Nov 16, 2023 $ 0.0296
+8.82%
$ 29.6 million $ 384,730
Nov 15, 2023 $ 0.0272
+6.90%
$ 27.2 million $ 378,003
Nov 14, 2023 $ 0.0254
+5.64%
$ 25.44 million $ 354,192
Nov 13, 2023 $ 0.0241
-3.99%
$ 24.09 million $ 344,298
Nov 12, 2023 $ 0.0251
+3.72%
$ 25.09 million $ 339,428
Nov 11, 2023 $ 0.0242
-0.67%
$ 24.19 million $ 338,848
Nov 10, 2023 $ 0.0244
+10.97%
$ 24.35 million $ 333,700
Nov 9, 2023 $ 0.0219
+11.43%
$ 21.95 million $ 305,122
Nov 8, 2023 $ 0.0197
+1.54%
$ 19.69 million $ 317,565
Nov 7, 2023 $ 0.0194
-2.60%
$ 19.4 million $ 322,920
Nov 6, 2023 $ 0.0199
+2.74%
$ 19.91 million $ 322,714
Nov 5, 2023 $ 0.0194
+4.91%
$ 19.38 million $ 329,113
Nov 4, 2023 $ 0.0185
-5.15%
$ 18.48 million $ 327,980
Nov 3, 2023 $ 0.0195
+3.21%
$ 19.48 million $ 324,943
Nov 2, 2023 $ 0.0189
-11.13%
$ 18.87 million $ 332,106
Nov 1, 2023 $ 0.0212
+2.63%
$ 21.24 million $ 328,799
Oct 31, 2023 $ 0.0207
+0.40%
$ 20.69 million $ 326,622
Oct 30, 2023 $ 0.0206
-2.66%
$ 20.61 million $ 335,037
Oct 29, 2023 $ 0.0212
+1.94%
$ 21.18 million $ 331,079
Oct 28, 2023 $ 0.0208
+0.66%
$ 20.77 million $ 335,568
Oct 27, 2023 $ 0.0206
+3.62%
$ 20.64 million $ 333,992
Oct 26, 2023 $ 0.0199
+5.99%
$ 19.91 million $ 335,284
Oct 25, 2023 $ 0.0188
+3.36%
$ 18.79 million $ 326,267
Oct 24, 2023 $ 0.0182
+0.64%
$ 18.23 million $ 334,244
Oct 23, 2023 $ 0.0181
+4.73%
$ 18.13 million $ 334,227
Oct 22, 2023 $ 0.0173
+1.87%
$ 17.31 million $ 327,057
Oct 21, 2023 $ 0.017
+0.74%
$ 16.99 million $ 353,960
Oct 20, 2023 $ 0.0169
-3.82%
$ 16.86 million $ 351,139
Oct 19, 2023 $ 0.0175
+8.01%
$ 17.53 million $ 348,663