Zipper Historical Data

ZIP Page 9
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.000344
+0.77%
$ 34.4 million $ 642,595
Sep 20, 2019 $ 0.000341
-3.21%
$ 34.14 million $ 638,505
Sep 19, 2019 $ 0.000353
-6.50%
$ 35.26 million $ 906,619
Sep 18, 2019 $ 0.000377
+7.90%
$ 37.7 million $ 1.19 million
Sep 17, 2019 $ 0.000349
+0.52%
$ 34.94 million $ 1.03 million
Sep 16, 2019 $ 0.000348
-1.06%
$ 34.77 million $ 967,313
Sep 15, 2019 $ 0.000351
-3.67%
$ 35.15 million $ 1.02 million
Sep 14, 2019 $ 0.000365
+11.47%
$ 36.48 million $ 2.92 million
Sep 13, 2019 $ 0.000327
-3.15%
$ 32.73 million $ 921,465
Sep 12, 2019 $ 0.000338
-0.19%
$ 33.8 million $ 1.23 million
Sep 11, 2019 $ 0.000338
-5.08%
$ 33.79 million $ 691,596
Sep 10, 2019 $ 0.000357
-1.52%
$ 35.65 million $ 981,159
Sep 9, 2019 $ 0.000361
-3.07%
$ 36.13 million $ 970,192
Sep 8, 2019 $ 0.000373
-2.96%
$ 37.27 million $ 1.19 million
Sep 7, 2019 $ 0.000384
+3.29%
$ 38.4 million $ 1.14 million
Sep 6, 2019 $ 0.000372
-4.01%
$ 37.21 million $ 1.46 million
Sep 5, 2019 $ 0.000388
-1.47%
$ 38.76 million $ 970,520
Sep 4, 2019 $ 0.000392
-2.33%
$ 39.23 million $ 521,690
Sep 3, 2019 $ 0.000402
+2.57%
$ 40.17 million $ 1.6 million
Sep 2, 2019 $ 0.000392
-5.90%
$ 39.15 million $ 1.51 million
Sep 1, 2019 $ 0.000417
+6.40%
$ 41.72 million $ 1.16 million
Aug 31, 2019 $ 0.000392
-2.01%
$ 39.21 million $ 1.22 million
Aug 30, 2019 $ 0.0004
+0.94%
$ 40.01 million $ 1.69 million
Aug 29, 2019 $ 0.000396
-7.53%
$ 39.64 million $ 2.22 million
Aug 28, 2019 $ 0.000429
-7.56%
$ 42.87 million $ 2.55 million
Aug 27, 2019 $ 0.000464
-4.58%
$ 46.38 million $ 1.62 million
Aug 26, 2019 $ 0.000484
-4.93%
$ 48.44 million $ 2.39 million
Aug 25, 2019 $ 0.00051
-2.68%
$ 50.96 million $ 2.68 million
Aug 24, 2019 $ 0.000523
-7.15%
$ 52.35 million $ 2.27 million
Aug 23, 2019 $ 0.000564
-0.79%
$ 47.92 million $ 3.61 million
Aug 22, 2019 $ 0.000568
-7.31%
$ 48.3 million $ 3.86 million
Aug 21, 2019 $ 0.000614
-13.27%
$ 52.15 million $ 5.16 million
Aug 20, 2019 $ 0.000707
-4.32%
$ 60.13 million $ 5.38 million
Aug 19, 2019 $ 0.000735
+9.44%
$ 62.5 million $ 8.06 million
Aug 18, 2019 $ 0.000672
+2.73%
$ 57.15 million $ 3.73 million
Aug 17, 2019 $ 0.000654
-8.76%
$ 55.56 million $ 4.54 million
Aug 16, 2019 $ 0.000713
+8.41%
$ 60.63 million $ 4.83 million
Aug 15, 2019 $ 0.000655
+5.69%
$ 55.66 million $ 3.4 million
Aug 14, 2019 $ 0.000618
-11.35%
$ 52.56 million $ 4.87 million
Aug 13, 2019 $ 0.000697
+15.69%
$ 59.27 million $ 5.88 million
Aug 12, 2019 $ 0.000603
+9.44%
$ 51.28 million $ 2.37 million
Aug 11, 2019 $ 0.000551
-2.08%
$ 46.85 million $ 1.96 million
Aug 10, 2019 $ 0.000563
-2.90%
$ 47.84 million $ 2.65 million
Aug 9, 2019 $ 0.000581
-1.39%
$ 49.37 million $ 2.67 million
Aug 8, 2019 $ 0.00059
-1.21%
$ 50.16 million $ 2.84 million
Aug 7, 2019 $ 0.000597
+1.29%
$ 50.76 million $ 2.77 million
Aug 6, 2019 $ 0.000589
-2.80%
$ 50.1 million $ 2.87 million
Aug 5, 2019 $ 0.000606
-0.58%
$ 51.53 million $ 2.96 million
Aug 4, 2019 $ 0.00061
-1.42%
$ 51.81 million $ 2.38 million
Aug 3, 2019 $ 0.000618
+14.19%
$ 52.56 million $ 3.28 million