ZED Token Historical Data

ZED Page 23
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $ 0.0269
+6.81%
$ 26.94 million $ 994,856
Dec 21, 2022 $ 0.0252
-2.77%
$ 25.22 million $ 822,552
Dec 20, 2022 $ 0.0259
+10.29%
$ 25.93 million $ 823,613
Dec 19, 2022 $ 0.0235
-1.58%
$ 23.52 million $ 706,723
Dec 18, 2022 $ 0.0239
-3.33%
$ 23.9 million $ 587,251
Dec 17, 2022 $ 0.0247
+1.32%
$ 24.72 million $ 837,486
Dec 16, 2022 $ 0.0244
-8.52%
$ 24.4 million $ 620,172
Dec 15, 2022 $ 0.0267
-3.81%
$ 26.67 million $ 480,579
Dec 14, 2022 $ 0.0277
-0.35%
$ 27.73 million $ 630,047
Dec 13, 2022 $ 0.0278
+2.44%
$ 27.83 million $ 576,035
Dec 12, 2022 $ 0.0272
+6.01%
$ 27.16 million $ 508,281
Dec 11, 2022 $ 0.0256
-9.38%
$ 25.62 million $ 800,091
Dec 10, 2022 $ 0.0283
-1.66%
$ 28.28 million $ 397,164
Dec 9, 2022 $ 0.0288
+1.00%
$ 28.76 million $ 525,124
Dec 8, 2022 $ 0.0285
+1.95%
$ 28.47 million $ 482,390
Dec 7, 2022 $ 0.0279
-4.38%
$ 27.91 million $ 515,358
Dec 6, 2022 $ 0.0292
+6.10%
$ 29.19 million $ 597,845
Dec 5, 2022 $ 0.0275
+7.23%
$ 27.51 million $ 527,386
Dec 4, 2022 $ 0.0257
+4.55%
$ 25.66 million $ 378,562
Dec 3, 2022 $ 0.0245
+1.35%
$ 24.54 million $ 687,288
Dec 2, 2022 $ 0.0242
+8.32%
$ 24.21 million $ 566,969
Dec 1, 2022 $ 0.0224
-7.36%
$ 22.35 million $ 473,514
Nov 30, 2022 $ 0.0241
-1.45%
$ 24.13 million $ 548,977
Nov 29, 2022 $ 0.0245
+7.42%
$ 24.49 million $ 707,671
Nov 28, 2022 $ 0.0228
+2.58%
$ 22.8 million $ 559,869
Nov 27, 2022 $ 0.0222
-1.87%
$ 22.22 million $ 560,620
Nov 26, 2022 $ 0.0226
-1.44%
$ 22.65 million $ 682,724
Nov 25, 2022 $ 0.023
-2.75%
$ 22.98 million $ 608,327
Nov 24, 2022 $ 0.0236
+1.82%
$ 23.63 million $ 607,529
Nov 23, 2022 $ 0.0232
+4.94%
$ 23.21 million $ 781,414
Nov 22, 2022 $ 0.0221
+9.02%
$ 22.12 million $ 457,619
Nov 21, 2022 $ 0.0203
-9.42%
$ 20.29 million $ 520,057
Nov 20, 2022 $ 0.0224
-4.89%
$ 22.4 million $ 478,113
Nov 19, 2022 $ 0.0236
-0.42%
$ 23.55 million $ 443,045
Nov 18, 2022 $ 0.0236
-1.77%
$ 23.65 million $ 1.35 million
Nov 17, 2022 $ 0.0241
-4.90%
$ 24.07 million $ 509,183
Nov 16, 2022 $ 0.0253
-7.90%
$ 25.31 million $ 1.68 million
Nov 15, 2022 $ 0.0275
+14.54%
$ 27.48 million $ 994,608
Nov 14, 2022 $ 0.024
-4.57%
$ 23.99 million $ 589,517
Nov 13, 2022 $ 0.0251
-11.95%
$ 25.15 million $ 950,502
Nov 12, 2022 $ 0.0286
-4.95%
$ 28.56 million $ 1.64 million
Nov 11, 2022 $ 0.03
-10.60%
$ 30 million $ 5.59 million
Nov 10, 2022 $ 0.0335
-1.67%
$ 33.55 million $ 2.67 million
Nov 9, 2022 $ 0.0342
-10.56%
$ 34.22 million $ 2.91 million
Nov 8, 2022 $ 0.0383
-14.44%
$ 38.28 million $ 1.86 million
Nov 7, 2022 $ 0.0447
-4.87%
$ 44.74 million $ 2.97 million
Nov 6, 2022 $ 0.047
+1.40%
$ 47.03 million $ 884,785
Nov 5, 2022 $ 0.0464
+1.53%
$ 46.37 million $ 550,933
Nov 4, 2022 $ 0.0457
+10.74%
$ 45.66 million $ 1.13 million
Nov 3, 2022 $ 0.0412
+12.48%
$ 41.24 million $ 586,525