ZED Token Historical Data

ZED Page 21
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 0.0221
-1.83%
$ 22.05 million $ 1.05 million
Mar 31, 2023 $ 0.0225
+1.32%
$ 22.46 million $ 1.57 million
Mar 30, 2023 $ 0.0222
-1.71%
$ 22.17 million $ 984,217
Mar 29, 2023 $ 0.0226
+2.08%
$ 22.56 million $ 1.01 million
Mar 28, 2023 $ 0.0221
+0.16%
$ 22.1 million $ 979,158
Mar 27, 2023 $ 0.0221
-1.98%
$ 22.06 million $ 857,491
Mar 26, 2023 $ 0.0226
+1.72%
$ 22.62 million $ 427,176
Mar 25, 2023 $ 0.0222
-0.96%
$ 22.24 million $ 380,429
Mar 24, 2023 $ 0.0225
-3.48%
$ 22.51 million $ 378,723
Mar 23, 2023 $ 0.0233
-1.10%
$ 23.27 million $ 387,113
Mar 22, 2023 $ 0.0235
-4.46%
$ 23.53 million $ 366,674
Mar 21, 2023 $ 0.0246
-6.36%
$ 24.63 million $ 437,208
Mar 20, 2023 $ 0.0263
+0.61%
$ 26.3 million $ 567,980
Mar 19, 2023 $ 0.0261
+0.59%
$ 26.14 million $ 439,204
Mar 18, 2023 $ 0.026
+5.36%
$ 25.99 million $ 392,211
Mar 17, 2023 $ 0.0247
+4.10%
$ 24.67 million $ 398,613
Mar 16, 2023 $ 0.0237
-0.54%
$ 23.69 million $ 455,557
Mar 15, 2023 $ 0.0238
+0.41%
$ 23.82 million $ 427,600
Mar 14, 2023 $ 0.0237
+2.29%
$ 23.73 million $ 670,029
Mar 13, 2023 $ 0.0232
+3.78%
$ 23.2 million $ 655,198
Mar 12, 2023 $ 0.0223
+1.49%
$ 22.35 million $ 795,451
Mar 11, 2023 $ 0.022
+0.97%
$ 22.02 million $ 1.01 million
Mar 10, 2023 $ 0.0218
+0.05%
$ 21.81 million $ 663,305
Mar 9, 2023 $ 0.0218
-10.02%
$ 21.8 million $ 604,704
Mar 8, 2023 $ 0.0242
-2.08%
$ 24.23 million $ 784,959
Mar 7, 2023 $ 0.0247
-1.56%
$ 24.75 million $ 647,712
Mar 6, 2023 $ 0.0251
-2.89%
$ 25.14 million $ 430,579
Mar 5, 2023 $ 0.0259
-0.89%
$ 25.89 million $ 389,381
Mar 4, 2023 $ 0.0261
+0.18%
$ 26.12 million $ 394,778
Mar 3, 2023 $ 0.0261
-2.11%
$ 26.07 million $ 398,092
Mar 2, 2023 $ 0.0266
-2.76%
$ 26.63 million $ 692,123
Mar 1, 2023 $ 0.0274
+4.50%
$ 27.39 million $ 1.23 million
Feb 28, 2023 $ 0.0262
-4.81%
$ 26.21 million $ 1.44 million
Feb 27, 2023 $ 0.0275
-1.65%
$ 27.53 million $ 889,707
Feb 26, 2023 $ 0.028
+3.70%
$ 28 million $ 604,491
Feb 25, 2023 $ 0.027
-1.95%
$ 27 million $ 379,612
Feb 24, 2023 $ 0.0275
-1.83%
$ 27.53 million $ 538,866
Feb 23, 2023 $ 0.028
+1.26%
$ 28.05 million $ 684,249
Feb 22, 2023 $ 0.0277
-1.92%
$ 27.7 million $ 1.07 million
Feb 21, 2023 $ 0.0282
-4.52%
$ 28.24 million $ 806,390
Feb 20, 2023 $ 0.0296
+1.33%
$ 29.58 million $ 786,498
Feb 19, 2023 $ 0.0292
+0.42%
$ 29.19 million $ 388,113
Feb 18, 2023 $ 0.0291
+2.83%
$ 29.07 million $ 431,710
Feb 17, 2023 $ 0.0283
-0.34%
$ 28.27 million $ 434,654
Feb 16, 2023 $ 0.0284
-0.49%
$ 28.36 million $ 593,907
Feb 15, 2023 $ 0.0285
+3.13%
$ 28.5 million $ 906,361
Feb 14, 2023 $ 0.0276
+2.30%
$ 27.64 million $ 528,504
Feb 13, 2023 $ 0.027
-7.37%
$ 27.02 million $ 579,648
Feb 12, 2023 $ 0.0292
+1.03%
$ 29.17 million $ 425,696
Feb 11, 2023 $ 0.0289
+1.15%
$ 28.87 million $ 384,453