Report issue
Zypto Token ZYPTO
ZYPTO Price
Historical Data for Zypto Token
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 0.00755 | $ 0.00756 | $ 0.00754 | $ 0.00755 | $ 0.00754 | -0.23% | $ 105,294 | -0.29% | $ 6,757,126 | -0.23% |
14 Apr | $ 0.00734 | $ 0.00768 | $ 0.00709 | $ 0.00742 | $ 0.00755 | +2.98% | $ 105,599 | +8.46% | $ 6,772,543 | +2.85% |
13 Apr | $ 0.00833 | $ 0.0084 | $ 0.00734 | $ 0.00785 | $ 0.00735 | -11.8% | $ 97,364 | -5.51% | $ 6,585,058 | -11.7% |
12 Apr | $ 0.00811 | $ 0.00856 | $ 0.00786 | $ 0.00821 | $ 0.00832 | +2.52% | $ 103,037 | -3.53% | $ 7,456,422 | +2.52% |
11 Apr | $ 0.00784 | $ 0.00811 | $ 0.00763 | $ 0.00792 | $ 0.00811 | +3.43% | $ 106,806 | +26% | $ 7,273,181 | +3.43% |
10 Apr | $ 0.00843 | $ 0.00843 | $ 0.00778 | $ 0.00812 | $ 0.00784 | -6.97% | $ 84,794 | -35.7% | $ 7,032,121 | -6.96% |
9 Apr | $ 0.00757 | $ 0.00851 | $ 0.00698 | $ 0.00788 | $ 0.00843 | +11.4% | $ 131,805 | +37.5% | $ 7,558,550 | +11.4% |
8 Apr | $ 0.00773 | $ 0.00819 | $ 0.00745 | $ 0.00774 | $ 0.00757 | -2.01% | $ 95,859 | -12% | $ 6,788,014 | -2.01% |
7 Apr | $ 0.00767 | $ 0.00789 | $ 0.00701 | $ 0.00757 | $ 0.00773 | +0.75% | $ 108,875 | -36.4% | $ 6,927,424 | +0.89% |
6 Apr | $ 0.00879 | $ 0.00904 | $ 0.00763 | $ 0.00828 | $ 0.00766 | -12.9% | $ 171,182 | -13.6% | $ 6,866,411 | -13.1% |
5 Apr | $ 0.00855 | $ 0.00915 | $ 0.00845 | $ 0.00874 | $ 0.00881 | +3.06% | $ 198,059 | +15.6% | $ 7,897,942 | +3.06% |
4 Apr | $ 0.00811 | $ 0.00952 | $ 0.00793 | $ 0.00853 | $ 0.00855 | +5.44% | $ 171,314 | +41.5% | $ 7,663,174 | +5.44% |
3 Apr | $ 0.00777 | $ 0.00821 | $ 0.00776 | $ 0.00796 | $ 0.00811 | +4.34% | $ 121,100 | +12.3% | $ 7,268,083 | +4.33% |
2 Apr | $ 0.00842 | $ 0.00845 | $ 0.0075 | $ 0.00804 | $ 0.00777 | -7.70% | $ 107,818 | -32.4% | $ 6,966,263 | -7.70% |
1 Apr | $ 0.00823 | $ 0.00858 | $ 0.00808 | $ 0.00833 | $ 0.00842 | +2.33% | $ 159,522 | +72.6% | $ 7,547,719 | +2.33% |
31 Mar | $ 0.00806 | $ 0.00837 | $ 0.00806 | $ 0.00818 | $ 0.00823 | +2.10% | $ 92,431 | +4.01% | $ 7,375,873 | +2.10% |
30 Mar | $ 0.00873 | $ 0.00873 | $ 0.00802 | $ 0.00838 | $ 0.00806 | -7.66% | $ 88,870 | -11.7% | $ 7,224,138 | -7.66% |
29 Mar | $ 0.0088 | $ 0.00884 | $ 0.00865 | $ 0.00875 | $ 0.00873 | -0.79% | $ 100,698 | -48.8% | $ 7,823,362 | -0.79% |
28 Mar | $ 0.00898 | $ 0.00909 | $ 0.00869 | $ 0.00889 | $ 0.0088 | -2.05% | $ 196,805 | -4.13% | $ 7,885,381 | -2.05% |
27 Mar | $ 0.00869 | $ 0.009 | $ 0.00835 | $ 0.00875 | $ 0.00898 | +3.37% | $ 205,290 | +7.47% | $ 8,050,239 | +3.37% |
26 Mar | $ 0.00932 | $ 0.00943 | $ 0.00855 | $ 0.009 | $ 0.00869 | -6.82% | $ 191,024 | -0.31% | $ 7,787,998 | -6.19% |
25 Mar | $ 0.00934 | $ 0.00939 | $ 0.00902 | $ 0.00925 | $ 0.00926 | -0.87% | $ 191,623 | -2.45% | $ 8,301,555 | -0.61% |
24 Mar | $ 0.00934 | $ 0.00945 | $ 0.00893 | $ 0.00926 | $ 0.00932 | -0.22% | $ 196,434 | +6.01% | $ 8,352,166 | -0.22% |
23 Mar | $ 0.00915 | $ 0.00957 | $ 0.00911 | $ 0.00929 | $ 0.00934 | +2.02% | $ 185,305 | -4.07% | $ 8,370,801 | +1.79% |
22 Mar | $ 0.009 | $ 0.00934 | $ 0.00895 | $ 0.00912 | $ 0.00917 | +1.88% | $ 193,177 | -6.19% | $ 8,223,357 | +2.06% |
21 Mar | $ 0.00973 | $ 0.0102 | $ 0.00865 | $ 0.00938 | $ 0.00899 | -7.58% | $ 205,934 | +8.68% | $ 8,057,747 | -6.80% |
20 Mar | $ 0.00968 | $ 0.0105 | $ 0.00951 | $ 0.00983 | $ 0.00964 | -0.38% | $ 189,485 | -9.25% | $ 8,645,941 | -0.37% |
19 Mar | $ 0.00929 | $ 0.00994 | $ 0.00924 | $ 0.00954 | $ 0.00968 | +4.19% | $ 208,797 | -4.98% | $ 8,678,091 | +4.19% |
18 Mar | $ 0.00998 | $ 0.00998 | $ 0.00906 | $ 0.00958 | $ 0.00929 | -6.93% | $ 219,732 | +6.31% | $ 8,329,252 | -6.93% |
17 Mar | $ 0.0102 | $ 0.0107 | $ 0.00978 | $ 0.0102 | $ 0.00998 | -2.34% | $ 206,690 | +2.65% | $ 8,949,875 | -2.34% |
16 Mar | $ 0.00999 | $ 0.0103 | $ 0.00952 | $ 0.01 | $ 0.0102 | +2.38% | $ 201,352 | +3.20% | $ 9,164,465 | +2.38% |
15 Mar | $ 0.0104 | $ 0.0106 | $ 0.00995 | $ 0.0102 | $ 0.00998 | -4.30% | $ 195,113 | 0% | $ 8,951,119 | 0% |
1 - 32 from 32
Show rows
50