ZED Token Historical Data

ZED Page 17
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $ 0.0162
+1.39%
$ 16.23 million $ 347,700
Oct 17, 2023 $ 0.016
+9.14%
$ 16.01 million $ 362,411
Oct 16, 2023 $ 0.0147
-9.86%
$ 14.67 million $ 364,161
Oct 15, 2023 $ 0.0163
-9.01%
$ 16.28 million $ 369,225
Oct 14, 2023 $ 0.0179
+2.47%
$ 17.89 million $ 367,103
Oct 13, 2023 $ 0.0175
-17.97%
$ 17.46 million $ 418,991
Oct 12, 2023 $ 0.0213
-0.41%
$ 21.28 million $ 414,206
Oct 11, 2023 $ 0.0214
-6.32%
$ 21.37 million $ 458,634
Oct 10, 2023 $ 0.0228
+0.19%
$ 22.81 million $ 466,957
Oct 9, 2023 $ 0.0228
+1.88%
$ 22.77 million $ 473,724
Oct 8, 2023 $ 0.0223
+1.06%
$ 22.34 million $ 427,615
Oct 7, 2023 $ 0.0221
-2.58%
$ 22.11 million $ 454,615
Oct 6, 2023 $ 0.0227
+3.36%
$ 22.7 million $ 430,024
Oct 5, 2023 $ 0.022
+0.23%
$ 21.96 million $ 418,332
Oct 4, 2023 $ 0.0219
+4.21%
$ 21.91 million $ 481,852
Oct 3, 2023 $ 0.021
+1.12%
$ 21.02 million $ 518,398
Oct 2, 2023 $ 0.0208
-0.64%
$ 20.79 million $ 469,518
Oct 1, 2023 $ 0.0209
+4.73%
$ 20.92 million $ 484,331
Sep 30, 2023 $ 0.02
+0.39%
$ 19.98 million $ 492,002
Sep 29, 2023 $ 0.0199
+1.48%
$ 19.9 million $ 440,222
Sep 28, 2023 $ 0.0196
+1.91%
$ 19.61 million $ 448,498
Sep 27, 2023 $ 0.0192
-6.43%
$ 19.25 million $ 445,678
Sep 26, 2023 $ 0.0206
-3.79%
$ 20.57 million $ 505,042
Sep 25, 2023 $ 0.0214
+0.56%
$ 21.38 million $ 511,640
Sep 24, 2023 $ 0.0213
+1.51%
$ 21.26 million $ 507,779
Sep 23, 2023 $ 0.0209
+7.43%
$ 20.94 million $ 481,157
Sep 22, 2023 $ 0.0195
+2.81%
$ 19.5 million $ 479,555
Sep 21, 2023 $ 0.019
-6.49%
$ 18.97 million $ 483,707
Sep 20, 2023 $ 0.0203
-1.35%
$ 20.29 million $ 586,591
Sep 19, 2023 $ 0.0206
+6.08%
$ 20.57 million $ 698,997
Sep 18, 2023 $ 0.0194
+5.50%
$ 19.39 million $ 815,448
Sep 17, 2023 $ 0.0184
+4.26%
$ 18.38 million $ 977,670
Sep 16, 2023 $ 0.0176
+0.05%
$ 17.63 million $ 803,470
Sep 15, 2023 $ 0.0176
+1.52%
$ 17.62 million $ 692,365
Sep 14, 2023 $ 0.0174
+1.19%
$ 17.36 million $ 392,054
Sep 13, 2023 $ 0.0172
+18.40%
$ 17.15 million $ 509,981
Sep 12, 2023 $ 0.0145
+2.98%
$ 14.49 million $ 490,924
Sep 11, 2023 $ 0.0141
-2.27%
$ 14.07 million $ 500,764
Sep 10, 2023 $ 0.0144
+2.09%
$ 14.39 million $ 498,651
Sep 9, 2023 $ 0.0141
+0.44%
$ 14.1 million $ 456,559
Sep 8, 2023 $ 0.014
+1.74%
$ 14.04 million $ 413,570
Sep 7, 2023 $ 0.0138
-0.63%
$ 13.8 million $ 364,133
Sep 6, 2023 $ 0.0139
-0.08%
$ 13.88 million $ 365,570
Sep 5, 2023 $ 0.0139
+0.10%
$ 13.9 million $ 374,298
Sep 4, 2023 $ 0.0139
-0.19%
$ 13.88 million $ 450,332
Sep 3, 2023 $ 0.0139
-1.71%
$ 13.91 million $ 441,934
Sep 2, 2023 $ 0.0142
+4.24%
$ 14.15 million $ 488,805
Sep 1, 2023 $ 0.0136
-0.43%
$ 13.57 million $ 503,332
Aug 31, 2023 $ 0.0136
-1.68%
$ 13.63 million $ 511,709
Aug 30, 2023 $ 0.0139
-1.14%
$ 13.87 million $ 476,364