Zypto Token Historical Data

ZYPTO Page 15
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.0193
+2.35%
$ 17.27 million $ 101,423
Sep 11, 2024 $ 0.0188
-2.11%
$ 16.87 million $ 85,432
Sep 10, 2024 $ 0.0192
+0.68%
$ 17.24 million $ 105,674
Sep 9, 2024 $ 0.0191
+7.14%
$ 17.12 million $ 110,760
Sep 8, 2024 $ 0.0178
+8.90%
$ 15.98 million $ 145,051
Sep 7, 2024 $ 0.0164
+7.50%
$ 14.68 million $ 151,163
Sep 6, 2024 $ 0.0152
-9.62%
$ 13.66 million $ 169,159
Sep 5, 2024 $ 0.0169
-4.93%
$ 15.11 million $ 143,355
Sep 4, 2024 $ 0.0177
+1.25%
$ 15.89 million $ 160,700
Sep 3, 2024 $ 0.0175
+4.34%
$ 15.72 million $ 234,700
Sep 2, 2024 $ 0.0168
-2.25%
$ 15.08 million $ 160,645
Sep 1, 2024 $ 0.0172
-0.86%
$ 15.42 million $ 167,916
Aug 31, 2024 $ 0.0174
-1.02%
$ 15.56 million $ 162,829
Aug 30, 2024 $ 0.0175
-0.69%
$ 15.72 million $ 134,307
Aug 29, 2024 $ 0.0177
-3.72%
$ 15.83 million $ 180,210
Aug 28, 2024 $ 0.0183
+3.45%
$ 16.38 million $ 150,322
Aug 27, 2024 $ 0.0177
-10.11%
$ 15.85 million $ 138,431
Aug 26, 2024 $ 0.0197
-3.97%
$ 17.63 million $ 176,868
Aug 25, 2024 $ 0.0205
+1.59%
$ 18.36 million $ 153,807
Aug 24, 2024 $ 0.0202
+0.22%
$ 18.07 million $ 143,322
Aug 23, 2024 $ 0.0201
+2.93%
$ 18.03 million $ 159,703
Aug 22, 2024 $ 0.0195
-0.33%
$ 17.52 million $ 173,735
Aug 21, 2024 $ 0.0196
-1.41%
$ 17.58 million $ 154,709
Aug 20, 2024 $ 0.0199
-3.01%
$ 17.83 million $ 175,282
Aug 19, 2024 $ 0.0205
-4.07%
$ 18.38 million $ 166,285
Aug 18, 2024 $ 0.0214
+1.57%
$ 19.17 million $ 166,921
Aug 17, 2024 $ 0.021
+3.22%
$ 18.83 million $ 197,809
Aug 16, 2024 $ 0.0204
+6.11%
$ 18.24 million $ 171,550
Aug 15, 2024 $ 0.0192
-0.77%
$ 17.19 million $ 147,555
Aug 14, 2024 $ 0.0193
+3.35%
$ 17.33 million $ 177,025
Aug 13, 2024 $ 0.0187
-0.25%
$ 16.77 million $ 162,789
Aug 12, 2024 $ 0.0187
+6.63%
$ 16.77 million $ 157,982
Aug 11, 2024 $ 0.0175
-3.09%
$ 15.73 million $ 154,171
Aug 10, 2024 $ 0.0181
+8.56%
$ 16.23 million $ 183,396
Aug 9, 2024 $ 0.0167
+4.62%
$ 14.95 million $ 167,994
Aug 8, 2024 $ 0.0159
+7.25%
$ 14.3 million $ 193,988
Aug 7, 2024 $ 0.0149
-4.63%
$ 13.32 million $ 170,395
Aug 6, 2024 $ 0.0156
+12.41%
$ 13.97 million $ 175,360
Aug 5, 2024 $ 0.0139
-2.03%
$ 12.5 million $ 13,973
Aug 4, 2024 $ 0.0142
-5.81%
$ 12.77 million $ 9,802
Aug 3, 2024 $ 0.0151
-5.30%
$ 13.57 million $ 11,908
Aug 2, 2024 $ 0.016
-1.17%
$ 14.32 million $ 20,983
Aug 1, 2024 $ 0.0162
-1.97%
$ 14.5 million $ 8,847
Jul 31, 2024 $ 0.0173
+0.82%
$ 15.55 million $ 3,418
Jul 30, 2024 $ 0.0172
-3.07%
$ 15.42 million $ 8,353
Jul 29, 2024 $ 0.0177
+0.62%
$ 15.9 million $ 6,571
Jul 28, 2024 $ 0.0176
-1.62%
$ 15.8 million $ 125,350
Jul 27, 2024 $ 0.0179
-0.63%
$ 16.07 million $ 112,859
Jul 26, 2024 $ 0.018
+1.05%
$ 16.17 million $ 116,764
Jul 25, 2024 $ 0.0178
+3.24%
$ 16 million $ 205,066