Zipper Historical Data

ZIP Page 12
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.000474
-12.05%
$ 28.44 million $ 2.51 million
Apr 23, 2019 $ 0.000539
-0.09%
$ 16.17 million $ 2 million
Apr 22, 2019 $ 0.00054
+7.39%
$ 16.21 million $ 2.49 million
Apr 21, 2019 $ 0.000503
+0.84%
$ 22.65 million $ 2.11 million
Apr 20, 2019 $ 0.000499
-1.54%
$ 29.94 million $ 2.13 million
Apr 19, 2019 $ 0.000507
-0.11%
$ 22.81 million $ 2.26 million
Apr 18, 2019 $ 0.000504
+4.62%
$ 22.69 million $ 2.09 million
Apr 17, 2019 $ 0.000482
-5.55%
$ 14.46 million $ 2.15 million
Apr 16, 2019 $ 0.000511
-2.94%
$ 30.69 million $ 1.65 million
Apr 15, 2019 $ 0.000527
-10.37%
$ 31.61 million $ 2.47 million
Apr 14, 2019 $ 0.000585
+0.81%
$ 26.33 million $ 3.69 million
Apr 13, 2019 $ 0.000578
-6.37%
$ 34.66 million $ 2.23 million
Apr 12, 2019 $ 0.000618
+7.60%
$ 18.55 million $ 3.82 million
Apr 11, 2019 $ 0.000572
-24.51%
$ 17.15 million $ 4.65 million
Apr 10, 2019 $ 0.000757
-0.30%
$ 34.07 million $ 5.19 million
Apr 9, 2019 $ 0.000759
+5.95%
$ 45.56 million $ 4.71 million
Apr 8, 2019 $ 0.000722
-13.27%
$ 21.65 million $ 2.73 million
Apr 7, 2019 $ 0.000831
+9.11%
$ 49.89 million $ 3.33 million
Apr 6, 2019 $ 0.000762
-1.49%
$ 34.3 million $ 2.3 million
Apr 5, 2019 $ 0.000769
+1.01%
$ 34.61 million $ 2.32 million
Apr 4, 2019 $ 0.000761
+1.06%
$ 45.68 million $ 3.23 million
Apr 3, 2019 $ 0.00075
-7.36%
$ 44.98 million $ 3.49 million
Apr 2, 2019 $ 0.000812
+8.11%
$ 36.54 million $ 4.26 million
Apr 1, 2019 $ 0.000744
+11.18%
$ 22.31 million $ 3.77 million
Mar 31, 2019 $ 0.000669
-1.81%
$ 20.07 million $ 2.11 million
Mar 30, 2019 $ 0.000685
-7.47%
$ 30.81 million $ 3.15 million
Mar 29, 2019 $ 0.00074
+18.73%
$ 22.19 million $ 5.32 million
Mar 28, 2019 $ 0.000622
+18.69%
$ 37.32 million $ 2.85 million
Mar 27, 2019 $ 0.000524
+2.84%
$ 31.45 million $ 2.97 million
Mar 26, 2019 $ 0.000511
-0.12%
$ 22.99 million $ 1.96 million
Mar 25, 2019 $ 0.000511
+0.80%
$ 23 million $ 2.09 million
Mar 24, 2019 $ 0.000504
-0.58%
$ 22.66 million $ 2.47 million
Mar 23, 2019 $ 0.000507
-0.37%
$ 15.2 million $ 2.39 million
Mar 22, 2019 $ 0.000508
+3.33%
$ 30.51 million $ 2.26 million
Mar 21, 2019 $ 0.000492
-2.23%
$ 22.13 million $ 3.24 million
Mar 20, 2019 $ 0.000503
+3.78%
$ 22.62 million $ 2.43 million
Mar 19, 2019 $ 0.00048
+2.63%
$ 21.59 million $ 2.67 million
Mar 18, 2019 $ 0.000465
+20.85%
$ 27.88 million $ 1.31 million
Mar 17, 2019 $ 0.000385
+4.20%
$ 23.08 million $ 1.56 million
Mar 16, 2019 $ 0.000369
-0.96%
$ 16.61 million $ 1.36 million
Mar 15, 2019 $ 0.000373
+3.58%
$ 16.77 million $ 1.08 million
Mar 14, 2019 $ 0.00036
-0.33%
$ 3,599 $ 882,246
Mar 13, 2019 $ 0.000361
-2.96%
$ 3,610 $ 1.15 million
Mar 12, 2019 $ 0.000372
+1.40%
$ 3,723 $ 639,449
Mar 11, 2019 $ 0.000367
-6.19%
$ 3,671 $ 1.89 million
Mar 10, 2019 $ 0.000392
+5.37%
$ 3,919 $ 1.34 million
Mar 9, 2019 $ 0.000372
+0.77%
$ 3,720 $ 1.3 million
Mar 8, 2019 $ 0.000369
-0.77%
$ 3,691 $ 962,099
Mar 7, 2019 $ 0.000372
-2.03%
$ 3,720 $ 346,863
Mar 6, 2019 $ 0.00038
+3.06%
$ 3,797 $ 2.08 million