Zipper Historical Data

ZIP Page 11
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.000676
-2.25%
$ 57.46 million $ 10.78 million
Jun 12, 2019 $ 0.000692
+2.43%
$ 41.5 million $ 13.89 million
Jun 11, 2019 $ 0.000675
-5.35%
$ 57.41 million $ 1.95 million
Jun 10, 2019 $ 0.000714
+1.43%
$ 60.67 million $ 10.51 million
Jun 9, 2019 $ 0.000703
+10.81%
$ 59.78 million $ 15.36 million
Jun 8, 2019 $ 0.000635
+2.15%
$ 38.09 million $ 13.31 million
Jun 7, 2019 $ 0.000621
+2.40%
$ 37.28 million $ 16.29 million
Jun 6, 2019 $ 0.000606
-1.21%
$ 51.53 million $ 14.12 million
Jun 5, 2019 $ 0.000614
+3.04%
$ 27.62 million $ 15.15 million
Jun 4, 2019 $ 0.000596
+4.60%
$ 26.81 million $ 15.36 million
Jun 3, 2019 $ 0.000569
-8.87%
$ 34.17 million $ 12.32 million
Jun 2, 2019 $ 0.000625
-4.73%
$ 53.11 million $ 13 million
Jun 1, 2019 $ 0.000658
-1.02%
$ 55.95 million $ 1.84 million
May 31, 2019 $ 0.000665
+1.16%
$ 39.9 million $ 1.99 million
May 30, 2019 $ 0.000657
-11.45%
$ 55.86 million $ 5.27 million
May 29, 2019 $ 0.00074
+8.35%
$ 33.32 million $ 2.96 million
May 28, 2019 $ 0.000683
+11.30%
$ 47.83 million $ 4.43 million
May 27, 2019 $ 0.000613
+2.07%
$ 52.13 million $ 1.93 million
May 26, 2019 $ 0.0006
+7.02%
$ 27.01 million $ 2.04 million
May 25, 2019 $ 0.000561
-2.52%
$ 25.23 million $ 1.47 million
May 24, 2019 $ 0.000575
+0.89%
$ 48.9 million $ 2.87 million
May 23, 2019 $ 0.000571
-3.95%
$ 25.7 million $ 2.42 million
May 22, 2019 $ 0.000595
-3.62%
$ 26.77 million $ 2.06 million
May 21, 2019 $ 0.000617
+8.99%
$ 37.04 million $ 2.75 million
May 20, 2019 $ 0.000566
-2.51%
$ 25.48 million $ 1.34 million
May 19, 2019 $ 0.000581
-3.94%
$ 26.12 million $ 1.66 million
May 18, 2019 $ 0.000606
+10.74%
$ 27.28 million $ 2.93 million
May 17, 2019 $ 0.000548
-9.67%
$ 16.45 million $ 2.2 million
May 16, 2019 $ 0.000603
+18.49%
$ 27.16 million $ 3.88 million
May 15, 2019 $ 0.000508
+14.29%
$ 15.24 million $ 2.17 million
May 14, 2019 $ 0.000443
-0.07%
$ 19.95 million $ 1.22 million
May 13, 2019 $ 0.000444
+1.52%
$ 26.62 million $ 1.51 million
May 12, 2019 $ 0.000437
+0.23%
$ 26.23 million $ 2.11 million
May 11, 2019 $ 0.000446
-2.07%
$ 20.06 million $ 1.99 million
May 10, 2019 $ 0.000455
+5.03%
$ 20.48 million $ 2.08 million
May 9, 2019 $ 0.000433
-0.66%
$ 26 million $ 1.24 million
May 8, 2019 $ 0.000437
-4.21%
$ 37.13 million $ 1.62 million
May 7, 2019 $ 0.000456
-5.51%
$ 20.52 million $ 1.65 million
May 6, 2019 $ 0.000482
+5.59%
$ 28.91 million $ 1.32 million
May 5, 2019 $ 0.000456
+9.11%
$ 27.37 million $ 3.74 million
May 4, 2019 $ 0.000419
+0.31%
$ 12.56 million $ 1.55 million
May 3, 2019 $ 0.000417
-0.84%
$ 25.03 million $ 885,642
May 2, 2019 $ 0.000422
+0.51%
$ 18.98 million $ 749,591
May 1, 2019 $ 0.000424
-0.71%
$ 25.41 million $ 1.33 million
Apr 30, 2019 $ 0.000427
+3.17%
$ 25.59 million $ 1.79 million
Apr 29, 2019 $ 0.000413
-12.41%
$ 24.81 million $ 1.97 million
Apr 28, 2019 $ 0.000471
-7.30%
$ 21.19 million $ 2.26 million
Apr 27, 2019 $ 0.000508
-5.09%
$ 22.86 million $ 1.17 million
Apr 26, 2019 $ 0.000535
+8.94%
$ 32.08 million $ 1.5 million
Apr 25, 2019 $ 0.000491
+3.55%
$ 22.08 million $ 1.9 million