ZED Token Historical Data

ZED Page 25
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2022 $ 0.0493
-4.70%
$ 49.3 million $ 1.44 million
Sep 12, 2022 $ 0.0517
-2.69%
$ 51.73 million $ 1.54 million
Sep 11, 2022 $ 0.0532
+4.56%
$ 53.16 million $ 1.65 million
Sep 10, 2022 $ 0.0508
+4.99%
$ 50.84 million $ 721,365
Sep 9, 2022 $ 0.0484
-0.12%
$ 48.43 million $ 554,826
Sep 8, 2022 $ 0.0485
-3.46%
$ 48.54 million $ 878,573
Sep 7, 2022 $ 0.0503
+1.11%
$ 50.29 million $ 1.35 million
Sep 6, 2022 $ 0.0497
-1.68%
$ 49.73 million $ 622,293
Sep 5, 2022 $ 0.0508
-3.14%
$ 50.76 million $ 590,124
Sep 4, 2022 $ 0.0524
-1.79%
$ 52.4 million $ 731,685
Sep 3, 2022 $ 0.0534
-1.66%
$ 53.36 million $ 507,677
Sep 2, 2022 $ 0.0543
-1.00%
$ 54.26 million $ 842,141
Sep 1, 2022 $ 0.0548
-13.48%
$ 54.8 million $ 903,623
Aug 31, 2022 $ 0.0633
+15.82%
$ 63.34 million $ 1.02 million
Aug 30, 2022 $ 0.0547
-7.57%
$ 54.69 million $ 932,589
Aug 29, 2022 $ 0.0592
-1.06%
$ 59.17 million $ 2.16 million
Aug 28, 2022 $ 0.0598
-12.64%
$ 59.81 million $ 920,370
Aug 27, 2022 $ 0.0685
-7.94%
$ 68.46 million $ 1.2 million
Aug 26, 2022 $ 0.0744
-19.38%
$ 74.36 million $ 3 million
Aug 25, 2022 $ 0.0923
+54.46%
$ 92.28 million $ 3.7 million
Aug 24, 2022 $ 0.0597
+5.83%
$ 59.74 million $ 1.12 million
Aug 23, 2022 $ 0.0564
-0.14%
$ 56.38 million $ 815,183
Aug 22, 2022 $ 0.0565
-5.75%
$ 56.48 million $ 1.52 million
Aug 21, 2022 $ 0.0599
-3.90%
$ 59.88 million $ 933,147
Aug 20, 2022 $ 0.0623
-2.41%
$ 62.29 million $ 1.1 million
Aug 19, 2022 $ 0.0641
-8.08%
$ 64.15 million $ 1.22 million
Aug 18, 2022 $ 0.0702
-0.88%
$ 70.2 million $ 1.31 million
Aug 17, 2022 $ 0.0709
+7.33%
$ 70.86 million $ 1.55 million
Aug 16, 2022 $ 0.066
-1.53%
$ 66 million $ 1.05 million
Aug 15, 2022 $ 0.067
-1.05%
$ 67.02 million $ 1.3 million
Aug 14, 2022 $ 0.0677
-5.55%
$ 67.73 million $ 1.21 million
Aug 13, 2022 $ 0.0719
-1.44%
$ 71.85 million $ 1.31 million
Aug 12, 2022 $ 0.0728
-4.39%
$ 72.82 million $ 1.36 million
Aug 11, 2022 $ 0.0761
-9.40%
$ 76.1 million $ 2.08 million
Aug 10, 2022 $ 0.084
+12.67%
$ 83.98 million $ 5.27 million
Aug 9, 2022 $ 0.0746
-14.12%
$ 74.56 million $ 2.03 million
Aug 8, 2022 $ 0.0869
-8.20%
$ 86.89 million $ 1.12 million
Aug 7, 2022 $ 0.0947
-5.81%
$ 94.74 million $ 1.88 million
Aug 6, 2022 $ 0.101
-9.92%
$ 100.58 million $ 1.65 million
Aug 5, 2022 $ 0.112
-10.00%
$ 111.63 million $ 2.22 million
Aug 4, 2022 $ 0.124
+7.57%
$ 123.92 million $ 3.32 million
Aug 3, 2022 $ 0.115
+8.95%
$ 115.47 million $ 1.44 million
Aug 2, 2022 $ 0.106
+2.58%
$ -- $ 1.58 million
Download