ZED Token Historical Data

ZED Page 24
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $ 0.0367
-1.78%
$ 36.66 million $ 271,352
Nov 1, 2022 $ 0.0373
-0.18%
$ 37.32 million $ 879,384
Oct 31, 2022 $ 0.0374
-0.86%
$ 37.39 million $ 257,966
Oct 30, 2022 $ 0.0377
-0.71%
$ 37.71 million $ 421,426
Oct 29, 2022 $ 0.038
+0.19%
$ 37.98 million $ 265,173
Oct 28, 2022 $ 0.0379
-0.80%
$ 37.91 million $ 479,503
Oct 27, 2022 $ 0.0382
+0.54%
$ 38.22 million $ 249,164
Oct 26, 2022 $ 0.038
+3.50%
$ 38.02 million $ 284,154
Oct 25, 2022 $ 0.0367
+1.97%
$ 36.73 million $ 312,091
Oct 24, 2022 $ 0.036
-2.28%
$ 36.02 million $ 306,331
Oct 23, 2022 $ 0.0369
-0.46%
$ 36.87 million $ 360,740
Oct 22, 2022 $ 0.037
-0.56%
$ 37.04 million $ 299,600
Oct 21, 2022 $ 0.0372
-1.14%
$ 37.24 million $ 310,394
Oct 20, 2022 $ 0.0377
-1.41%
$ 37.67 million $ 300,863
Oct 19, 2022 $ 0.0382
-1.03%
$ 38.2 million $ 309,372
Oct 18, 2022 $ 0.0386
+0.25%
$ 38.61 million $ 624,625
Oct 17, 2022 $ 0.0385
+0.11%
$ 38.51 million $ 699,537
Oct 16, 2022 $ 0.0385
+1.14%
$ 38.46 million $ 305,863
Oct 15, 2022 $ 0.038
-0.42%
$ 38.03 million $ 591,546
Oct 14, 2022 $ 0.0382
-3.77%
$ 38.19 million $ 346,490
Oct 13, 2022 $ 0.0397
+2.06%
$ 39.68 million $ 953,053
Oct 12, 2022 $ 0.0389
+14.67%
$ 38.88 million $ 498,001
Oct 11, 2022 $ 0.0339
+4.85%
$ 33.91 million $ 355,720
Oct 10, 2022 $ 0.0323
-1.88%
$ 32.34 million $ 313,420
Oct 9, 2022 $ 0.033
-0.83%
$ 32.96 million $ 441,525
Oct 8, 2022 $ 0.0332
-0.96%
$ 33.23 million $ 361,478
Oct 7, 2022 $ 0.0336
-1.00%
$ 33.56 million $ 318,556
Oct 6, 2022 $ 0.0339
+2.09%
$ 33.9 million $ 318,411
Oct 5, 2022 $ 0.0332
-0.30%
$ 33.2 million $ 329,412
Oct 4, 2022 $ 0.0333
-11.80%
$ 33.3 million $ 1.05 million
Oct 3, 2022 $ 0.0378
+1.59%
$ 37.75 million $ 327,148
Oct 2, 2022 $ 0.0372
+0.34%
$ 37.16 million $ 446,673
Oct 1, 2022 $ 0.037
+0.73%
$ 37.04 million $ 317,745
Sep 30, 2022 $ 0.0368
+0.75%
$ 36.77 million $ 1.04 million
Sep 29, 2022 $ 0.0365
-4.34%
$ 36.5 million $ 1.13 million
Sep 28, 2022 $ 0.0382
-0.33%
$ 38.16 million $ 995,713
Sep 27, 2022 $ 0.0383
-1.13%
$ 38.28 million $ 1.17 million
Sep 26, 2022 $ 0.0387
-3.20%
$ 38.72 million $ 761,629
Sep 25, 2022 $ 0.04
-0.62%
$ 40 million $ 413,866
Sep 24, 2022 $ 0.0403
-3.91%
$ 40.25 million $ 1.39 million
Sep 23, 2022 $ 0.0419
+0.30%
$ 41.89 million $ 686,509
Sep 22, 2022 $ 0.0418
+0.30%
$ 41.77 million $ 783,074
Sep 21, 2022 $ 0.0416
-3.47%
$ -- $ 980,020
Sep 20, 2022 $ 0.0431
-2.03%
$ 43.14 million $ 929,465
Sep 19, 2022 $ 0.044
-2.51%
$ 44.03 million $ 590,232
Sep 18, 2022 $ 0.0452
-2.27%
$ 45.17 million $ 566,548
Sep 17, 2022 $ 0.0462
-0.80%
$ 46.24 million $ 1.55 million
Sep 16, 2022 $ 0.0466
-2.53%
$ 46.61 million $ 540,089
Sep 15, 2022 $ 0.0478
-2.58%
$ 47.82 million $ 1.23 million
Sep 14, 2022 $ 0.0491
-0.41%
$ 49.1 million $ 836,132