Zypto Token Historical Data

ZYPTO Page 17
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.0256
-2.25%
$ 22.95 million $ 157,256
Jun 3, 2024 $ 0.0262
-2.43%
$ 23.48 million $ 163,671
Jun 2, 2024 $ 0.0268
+2.90%
$ 24.06 million $ 164,987
Jun 1, 2024 $ 0.0261
+3.62%
$ 23.38 million $ 172,620
May 31, 2024 $ 0.0252
-5.60%
$ 22.56 million $ 150,652
May 30, 2024 $ 0.0266
+2.24%
$ 23.83 million $ 127,710
May 29, 2024 $ 0.026
-2.58%
$ 23.08 million $ 143,992
May 28, 2024 $ 0.0271
-1.19%
$ 24.25 million $ 108,153
May 27, 2024 $ 0.0274
+4.17%
$ 24.54 million $ 124,012
May 26, 2024 $ 0.0263
-0.73%
$ 23.56 million $ 171,578
May 25, 2024 $ 0.0265
-3.58%
$ 23.73 million $ 164,407
May 24, 2024 $ 0.0275
-5.01%
$ 24.65 million $ 136,818
May 23, 2024 $ 0.0291
-1.32%
$ 26.07 million $ 165,353
May 22, 2024 $ 0.0291
-8.13%
$ 26.1 million $ 187,750
May 21, 2024 $ 0.0311
-7.87%
$ 27.84 million $ 241,655
May 20, 2024 $ 0.0338
+25.06%
$ 30.26 million $ 327,728
May 19, 2024 $ 0.0275
-8.63%
$ 24.66 million $ 413,096
May 18, 2024 $ 0.0301
-4.09%
$ 26.99 million $ 405,875
May 17, 2024 $ 0.0314
+9.01%
$ 28.14 million $ 326,328
May 16, 2024 $ 0.0289
+3.27%
$ 25.89 million $ 243,620
May 15, 2024 $ 0.0279
+7.12%
$ 25.05 million $ 149,830
May 14, 2024 $ 0.0261
-3.20%
$ 23.41 million $ 149,789
May 13, 2024 $ 0.027
-0.59%
$ 24.18 million $ 89,815
May 12, 2024 $ 0.0271
-2.28%
$ 24.32 million $ 46,908
May 11, 2024 $ 0.027
+7.06%
$ 24.21 million $ 82,359
May 10, 2024 $ 0.0252
-3.52%
$ 22.61 million $ 68,723
May 9, 2024 $ 0.0261
-3.17%
$ 23.44 million $ 101,855
May 8, 2024 $ 0.0272
+1.16%
$ 24.35 million $ 98,280
May 7, 2024 $ 0.0269
+0.34%
$ 24.08 million $ 87,217
May 6, 2024 $ 0.0268
-2.98%
$ 24 million $ 139,826
May 5, 2024 $ 0.0276
+0.01%
$ 24.73 million $ 120,545
May 4, 2024 $ 0.0277
+7.06%
$ 24.84 million $ 145,666
May 3, 2024 $ 0.0259
+0.93%
$ 23.24 million $ 66,297
May 2, 2024 $ 0.0257
-1.20%
$ 23.04 million $ 126,262
May 1, 2024 $ 0.0251
-9.12%
$ 23.32 million $ 122,741
Apr 30, 2024 $ 0.0276
-4.84%
$ 24.76 million $ 140,804
Apr 29, 2024 $ 0.029
-6.78%
$ 26.02 million $ 222,278
Apr 28, 2024 $ 0.0311
+0.43%
$ 27.91 million $ 48,448
Apr 27, 2024 $ 0.031
+0.10%
$ 27.79 million $ 87,762
Apr 26, 2024 $ 0.031
-3.76%
$ 27.76 million $ 150,446
Apr 25, 2024 $ 0.0322
+12.97%
$ 28.85 million $ 298,193
Apr 24, 2024 $ 0.0285
-9.32%
$ 25.54 million $ 117,688
Apr 23, 2024 $ 0.0314
+0.86%
$ 28.16 million $ 83,978
Apr 22, 2024 $ 0.0311
+2.20%
$ 27.92 million $ 87,577
Apr 21, 2024 $ 0.0305
+12.67%
$ 27.32 million $ 164,734
Apr 20, 2024 $ 0.027
+3.01%
$ 24.25 million $ 92,863
Apr 19, 2024 $ 0.0263
+2.33%
$ 23.54 million $ 78,631
Apr 18, 2024 $ 0.0257
+3.10%
$ 23.01 million $ 117,823
Apr 17, 2024 $ 0.0247
-3.75%
$ 22.11 million $ 80,864
Apr 16, 2024 $ 0.0256
-0.97%
$ 22.97 million $ 80,802