ZED Token Historical Data

ZED Page 2
Download
Date Close Price change Market cap Trading volume
Jan 6 $ 0.0115
+0.30%
$ 11.31 million $ 57,100
Dec 30 $ 0.0117
-20.17%
$ 11.42 million $ 128,001
Dec 23 $ 0.0132
+39.69%
$ 14.61 million $ 327,655
Dec 16 $ 0.00973
-26.18%
$ 9.39 million $ 100,512
Dec 9 $ 0.0132
-6.09%
$ 13.18 million $ 68,839
Dec 2 $ 0.0142
+2.16%
$ 14.09 million $ 68,621
Nov 25 $ 0.0139
+2.10%
$ 13.93 million $ 51,587
Nov 18 $ 0.0133
+7.61%
$ 13.61 million $ 49,864
Nov 11 $ 0.0124
-4.47%
$ 12.38 million $ 48,978
Nov 4 $ 0.0135
+12.72%
$ 13.18 million $ 21,707
Oct 28 $ 0.012
-1.60%
$ 11.99 million $ 67,676
Oct 21 $ 0.0135
-6.36%
$ 12.13 million $ 451,348
Oct 14 $ 0.0145
+2.39%
$ 14.45 million $ 2.58 million
Oct 7 $ 0.0142
+2.38%
$ 14.14 million $ 2.02 million
Sep 30 $ 0.0142
-1.56%
$ 13.89 million $ 1.92 million
Sep 23 $ 0.0146
-0.66%
$ 14.41 million $ 1.93 million
Sep 16 $ 0.0147
+2.76%
$ 14.58 million $ 1.94 million
Sep 9 $ 0.0147
+3.20%
$ 14.26 million $ 1.91 million
Sep 2 $ 0.0143
-5.18%
$ 14.22 million $ 1.9 million
Aug 26 $ 0.0151
-6.17%
$ 15.08 million $ 2.92 million
Aug 19 $ 0.0161
+1.26%
$ 16.08 million $ 2.53 million
Aug 12 $ 0.0159
-0.99%
$ 15.84 million $ 2.41 million
Aug 5 $ 0.0162
+2.85%
$ 16.1 million $ 2.4 million
Jul 29 $ 0.0158
+4.13%
$ 15.78 million $ 2.69 million
Jul 22 $ 0.0152
-3.74%
$ 15.14 million $ 2.1 million
Jul 15 $ 0.0151
+0.23%
$ 15.74 million $ 2.22 million
Jul 8 $ 0.0151
+8.60%
$ 15.11 million $ 2.18 million
Jul 1 $ 0.0149
-7.44%
$ 13.89 million $ 1.91 million
Jun 24 $ 0.0161
-6.84%
$ 16.1 million $ 2.05 million
Jun 17 $ 0.0174
-2.19%
$ 17.24 million $ 2.04 million
Jun 10 $ 0.0179
-32.88%
$ 17.83 million $ 2.13 million
Jun 3 $ 0.0264
-7.75%
$ 26.63 million $ 2.15 million
May 27 $ 0.0286
-2.57%
$ 28.56 million $ 2.54 million
May 20 $ 0.0293
+1.95%
$ 29.32 million $ 2.19 million
May 13 $ 0.0287
-0.46%
$ 28.75 million $ 2.17 million
May 6 $ 0.029
-2.90%
$ 28.86 million $ 2.08 million
Apr 29 $ 0.0291
-2.55%
$ 29.9 million $ 2.04 million
Apr 22 $ 0.0305
-3.71%
$ 29.91 million $ 2.13 million
Apr 15 $ 0.0331
-23.70%
$ 31.72 million $ 2.38 million
Apr 8 $ 0.0412
+29.62%
$ 43.32 million $ 2.7 million
Apr 1 $ 0.031
-7.39%
$ 31.78 million $ 2.37 million
Mar 25 $ 0.033
-4.17%
$ 33.45 million $ 2.31 million
Mar 18 $ 0.0336
-10.30%
$ 34.46 million $ 2.21 million
Mar 11 $ 0.0381
-18.60%
$ 37.46 million $ 2.33 million
Mar 4 $ 0.0481
+8.01%
$ 46.79 million $ 2.24 million
Feb 26 $ 0.0445
+6.49%
$ 44.49 million $ 2.7 million
Feb 19 $ 0.0418
+7.71%
$ 41.78 million $ 2.59 million
Feb 12 $ 0.0388
+6.44%
$ 38.79 million $ 2.65 million
Feb 5 $ 0.0363
+2.66%
$ 36.45 million $ 2.43 million
Jan 29 $ 0.0353
-2.38%
$ 35.34 million $ 2.84 million