ZED Token Historical Data

ZED Page 20
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 0.014
-1.65%
$ 13.99 million $ 481,298
May 23, 2023 $ 0.0142
+1.29%
$ 14.22 million $ 530,606
May 22, 2023 $ 0.014
-0.59%
$ 14.04 million $ 443,850
May 21, 2023 $ 0.0141
-0.92%
$ 14.13 million $ 446,997
May 20, 2023 $ 0.0143
+1.43%
$ 14.26 million $ 450,141
May 19, 2023 $ 0.0141
+0.74%
$ 14.06 million $ 560,230
May 18, 2023 $ 0.014
-0.24%
$ 13.95 million $ 549,358
May 17, 2023 $ 0.014
-0.09%
$ 13.99 million $ 461,856
May 16, 2023 $ 0.014
-3.66%
$ 14 million $ 482,032
May 15, 2023 $ 0.0145
-4.52%
$ 14.53 million $ 822,755
May 14, 2023 $ 0.0152
-0.43%
$ 15.22 million $ 407,525
May 13, 2023 $ 0.0153
+3.03%
$ 15.29 million $ 421,736
May 12, 2023 $ 0.0148
-1.92%
$ 14.84 million $ 483,676
May 11, 2023 $ 0.0151
-2.57%
$ 15.13 million $ 463,023
May 10, 2023 $ 0.0155
-0.80%
$ 15.53 million $ 437,049
May 9, 2023 $ 0.0157
+0.13%
$ 15.65 million $ 394,338
May 8, 2023 $ 0.0156
-3.01%
$ 15.63 million $ 399,131
May 7, 2023 $ 0.0161
+0.18%
$ 16.12 million $ 801,170
May 6, 2023 $ 0.0161
-4.36%
$ 16.09 million $ 562,303
May 5, 2023 $ 0.0168
+4.25%
$ 16.82 million $ 503,551
May 4, 2023 $ 0.0161
-3.78%
$ 16.13 million $ 486,803
May 3, 2023 $ 0.0168
-1.34%
$ 16.77 million $ 451,172
May 2, 2023 $ 0.017
+5.29%
$ 16.99 million $ 481,976
May 1, 2023 $ 0.0161
-5.35%
$ 16.14 million $ 470,235
Apr 30, 2023 $ 0.0171
-0.48%
$ 17.05 million $ 537,205
Apr 29, 2023 $ 0.0171
+0.40%
$ 17.13 million $ 519,245
Apr 28, 2023 $ 0.0171
+15.12%
$ 17.07 million $ 471,884
Apr 27, 2023 $ 0.0148
-23.63%
$ 14.82 million $ 632,979
Apr 26, 2023 $ 0.0194
-1.02%
$ 19.41 million $ 443,606
Apr 25, 2023 $ 0.0196
+1.69%
$ 19.61 million $ 364,548
Apr 24, 2023 $ 0.0193
-2.71%
$ 19.28 million $ 388,216
Apr 23, 2023 $ 0.0198
+0.29%
$ 19.82 million $ 490,100
Apr 22, 2023 $ 0.0198
+1.64%
$ 19.76 million $ 957,366
Apr 21, 2023 $ 0.0194
-5.89%
$ 19.44 million $ 833,150
Apr 20, 2023 $ 0.0207
-1.44%
$ 20.66 million $ 871,892
Apr 19, 2023 $ 0.021
-6.45%
$ 20.96 million $ 950,905
Apr 18, 2023 $ 0.0224
-0.70%
$ 22.41 million $ 994,363
Apr 17, 2023 $ 0.0226
+0.45%
$ 22.56 million $ 1.13 million
Apr 16, 2023 $ 0.0225
-2.68%
$ 22.46 million $ 1.05 million
Apr 15, 2023 $ 0.0231
+3.47%
$ 23.08 million $ 810,255
Apr 14, 2023 $ 0.0223
+5.07%
$ 22.31 million $ 720,646
Apr 13, 2023 $ 0.0212
+2.25%
$ 21.23 million $ 1.36 million
Apr 12, 2023 $ 0.0208
-0.34%
$ 20.76 million $ 903,574
Apr 11, 2023 $ 0.0208
-0.04%
$ 20.83 million $ 890,853
Apr 10, 2023 $ 0.0208
-0.53%
$ 20.84 million $ 972,618
Apr 9, 2023 $ 0.021
+0.48%
$ 20.95 million $ 1.51 million
Apr 8, 2023 $ 0.0209
-2.31%
$ 20.85 million $ 1.61 million
Apr 7, 2023 $ 0.0213
-1.10%
$ 21.35 million $ 1.07 million
Apr 6, 2023 $ 0.0216
-1.73%
$ 21.58 million $ 989,091
Apr 5, 2023 $ 0.022
+0.58%
$ 21.96 million $ 799,779