0xAdventure Token Historical Data

ZAD
Download
Date Close Price change Market cap Trading volume
Sep 18, 2024 $ 0.0₅2
+11.11%
$ -- $ 14,611
Sep 17, 2024 $ 0.0₅2
-4.76%
$ 2,000 $ 705
Sep 16, 2024 $ 0.0₅21
-95.71%
$ 2,100 $ 3,115
Sep 15, 2024 $ 0.000072
-11.11%
$ 72,000 $ 2,835
Sep 14, 2024 $ 0.000074
-89.20%
$ 74,000 $ 11,540
Sep 13, 2024 $ 0.000681
-62.60%
$ 681,000 $ 29,944
Sep 12, 2024 $ 0.00178
-17.22%
$ 1.78 million $ 29,711
Sep 11, 2024 $ 0.00209
-18.94%
$ 2.09 million $ 27,780
Sep 10, 2024 $ 0.00298
+18.72%
$ 2.98 million $ 28,053
Sep 9, 2024 $ 0.00256
+4.74%
$ 2.56 million $ 10,476
Sep 8, 2024 $ 0.0025
-18.06%
$ 2.5 million $ 17,804
Sep 7, 2024 $ 0.00305
-9.63%
$ 3.05 million $ 30,703
Sep 6, 2024 $ 0.00338
-21.21%
$ 3.38 million $ 24,871
Sep 5, 2024 $ 0.00454
-3.65%
$ 4.54 million $ 27,360
Sep 4, 2024 $ 0.00458
-32.63%
$ 4.58 million $ 29,127
Sep 3, 2024 $ 0.00665
-22.49%
$ 6.65 million $ 35,753
Sep 2, 2024 $ 0.00858
+147.76%
$ 8.58 million $ 8,004
Sep 1, 2024 $ 0.00346
-20.30%
$ 3.46 million $ 8,589
Aug 31, 2024 $ 0.007
+133.14%
$ 7 million $ 32,667
Aug 30, 2024 $ 0.00296
-39.03%
$ 2.96 million $ 150,749
Aug 29, 2024 $ 0.00494
-37.60%
$ 4.94 million $ 569,034
Aug 28, 2024 $ 0.00791
+1.42%
$ 7.91 million $ 99,119
Aug 27, 2024 $ 0.0078
+0.66%
$ 7.8 million $ 111
Aug 26, 2024 $ 0.00775
-0.46%
$ 7.75 million $ 54
Aug 25, 2024 $ 0.00778
+1.21%
$ 7.78 million $ 125
Aug 24, 2024 $ 0.00769
-3.94%
$ 7.69 million $ 147
Aug 23, 2024 $ 0.008
+0.60%
$ 8 million $ 287
Aug 22, 2024 $ 0.00796
+2.68%
$ 7.96 million $ 147
Aug 21, 2024 $ 0.00775
-6.15%
$ 7.75 million $ 271
Aug 20, 2024 $ 0.00826
+1.20%
$ 8.26 million $ 465
Aug 19, 2024 $ 0.00816
-1.54%
$ 8.16 million $ 139
Aug 18, 2024 $ 0.00829
+0.00%
$ 8.29 million $ 83
Aug 17, 2024 $ 0.00829
+10.08%
$ 8.29 million $ 16
Aug 16, 2024 $ 0.00753
-15.06%
$ 7.53 million $ 194
Aug 15, 2024 $ 0.00886
-5.75%
$ 8.86 million $ 1,334
Aug 14, 2024 $ 0.0094
+0.00%
$ 9.4 million $ 313
Aug 13, 2024 $ 0.0094
-26.88%
$ 9.4 million $ 1,657
Aug 12, 2024 $ 0.0129
+21.47%
$ 12.86 million $ 1,439
Aug 11, 2024 $ 0.0106
+35.70%
$ 10.59 million $ 1,344
Aug 10, 2024 $ 0.0078
+8.41%
$ 7.8 million $ 7,080
Aug 9, 2024 $ 0.0072
+17.33%
$ 7.2 million $ 688
Aug 8, 2024 $ 0.00613
-7.76%
$ 6.13 million $ 4,739
Aug 7, 2024 $ 0.00665
+51.29%
$ 6.65 million $ 12,510
Aug 6, 2024 $ 0.00439
+15.14%
$ 4.39 million $ 1,015
Jul 29, 2024 $ 0.00508
+0.00%
$ -- $ 2,377
Jul 28, 2024 $ 0.0042
+13.79%
$ 4.2 million $ 1,949
Jul 27, 2024 $ 0.00376
+0.00%
$ 3.76 million $ 64
Jul 26, 2024 $ 0.00418
+25.50%
$ 4.18 million $ 360
Jul 25, 2024 $ 0.00333
-7.65%
$ 3.33 million $ 103
Jul 24, 2024 $ 0.00361
-15.04%
$ 3.61 million $ 1,431
Download