Zipper Historical Data

ZIP Page 6
Download
Date Close Price change Market cap Trading volume
Feb 18, 2020 $ 0.000134
+0.67%
$ 13.43 million $ 962,759
Feb 17, 2020 $ 0.000133
-11.11%
$ 13.34 million $ 945,744
Feb 16, 2020 $ 0.00015
-6.68%
$ 15.01 million $ 903,759
Feb 15, 2020 $ 0.000161
-10.12%
$ 16.09 million $ 1.02 million
Feb 14, 2020 $ 0.000173
+2.17%
$ 17.31 million $ 812,434
Feb 13, 2020 $ 0.000169
-5.22%
$ 16.95 million $ 1.4 million
Feb 12, 2020 $ 0.000178
+6.00%
$ 17.79 million $ 1.87 million
Feb 11, 2020 $ 0.000167
+7.34%
$ 16.7 million $ 1.06 million
Feb 10, 2020 $ 0.000155
-9.13%
$ 15.55 million $ 1.12 million
Feb 9, 2020 $ 0.000171
-2.23%
$ 17.11 million $ 1.42 million
Feb 8, 2020 $ 0.000175
-0.99%
$ 17.49 million $ 1.87 million
Feb 7, 2020 $ 0.000177
+2.64%
$ 17.69 million $ 2.88 million
Feb 6, 2020 $ 0.000172
+6.27%
$ 17.24 million $ 3 million
Feb 5, 2020 $ 0.000162
-0.07%
$ 16.22 million $ 5.05 million
Feb 4, 2020 $ 0.000163
+14.86%
$ 16.3 million $ 4.01 million
Feb 3, 2020 $ 0.000142
+6.09%
$ 14.18 million $ 2.52 million
Feb 2, 2020 $ 0.000134
+6.01%
$ 13.35 million $ 340,291
Feb 1, 2020 $ 0.000126
-1.21%
$ 12.59 million $ 408,637
Jan 31, 2020 $ 0.000128
-0.47%
$ 12.76 million $ 411,885
Jan 30, 2020 $ 0.000128
+3.01%
$ 12.82 million $ 174,879
Jan 29, 2020 $ 0.000124
-1.26%
$ 12.45 million $ 213,626
Jan 28, 2020 $ 0.000126
+4.46%
$ 12.61 million $ 418,210
Jan 27, 2020 $ 0.000121
-1.27%
$ 12.07 million $ 305,390
Jan 26, 2020 $ 0.000122
+1.32%
$ 12.25 million $ 213,754
Jan 25, 2020 $ 0.000121
-2.45%
$ 12.07 million $ 128,251
Jan 24, 2020 $ 0.000124
+6.21%
$ 12.39 million $ 189,605
Jan 23, 2020 $ 0.000117
-6.00%
$ 11.67 million $ 156,088
Jan 22, 2020 $ 0.000124
-2.06%
$ 12.42 million $ 743,377
Jan 21, 2020 $ 0.000127
+1.99%
$ 12.67 million $ 737,386
Jan 20, 2020 $ 0.000124
+12.25%
$ 12.43 million $ 196,163
Jan 19, 2020 $ 0.000111
-8.25%
$ 11.05 million $ 1.01 million
Jan 18, 2020 $ 0.00012
+4.93%
$ 12.05 million $ 1.09 million
Jan 17, 2020 $ 0.000115
+4.10%
$ 11.48 million $ 1.11 million
Jan 16, 2020 $ 0.00011
+5.09%
$ 11.03 million $ 1.03 million
Jan 15, 2020 $ 0.000105
-8.57%
$ 10.5 million $ 1.23 million
Jan 14, 2020 $ 0.000115
+0.49%
$ 11.48 million $ 1.13 million
Jan 13, 2020 $ 0.000114
-3.08%
$ 11.42 million $ 430,528
Jan 12, 2020 $ 0.000118
+0.45%
$ 11.79 million $ 988,160
Jan 11, 2020 $ 0.000117
-2.97%
$ 11.74 million $ 1.28 million
Jan 10, 2020 $ 0.000121
+2.52%
$ 12.07 million $ 2.13 million
Jan 9, 2020 $ 0.000117
-2.38%
$ 11.7 million $ 1.26 million
Jan 8, 2020 $ 0.00012
-0.82%
$ 11.99 million $ 2.2 million
Jan 7, 2020 $ 0.000121
+4.34%
$ 12.09 million $ 461,977
Jan 6, 2020 $ 0.000116
+0.96%
$ 11.58 million $ 903,031
Jan 5, 2020 $ 0.000115
+3.76%
$ 11.47 million $ 1.54 million
Jan 4, 2020 $ 0.000111
-1.09%
$ 11.06 million $ 2.13 million
Jan 3, 2020 $ 0.000112
+1.76%
$ 11.18 million $ 1.69 million
Jan 2, 2020 $ 0.00011
-4.49%
$ 10.98 million $ 1.39 million
Jan 1, 2020 $ 0.000115
+2.47%
$ 11.5 million $ 695,580
Dec 31, 2019 $ 0.000112
+3.01%
$ 11.22 million $ 2.23 million