ZAP Historical USD Price
Daily close · Sep 23, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00136836 | $0.00141029 | $0.00136544 | $0.00138518 | $8,791.82 |
| 2026-09-24 | $0.00135066 | $0.00137088 | $0.00132614 | $0.00136828 | $522.82 |
| 2026-09-23 | $0.00147474 | $0.0014879 | $0.00134907 | $0.00135056 | $1,065.27 |
| 2026-09-22 | $0.0014923 | $0.00149274 | $0.00146323 | $0.00147545 | $334.87 |
| 2026-09-21 | $0.00136595 | $0.00149646 | $0.00136595 | $0.00149339 | $105.08 |
| 2026-09-20 | $0.00126221 | $0.00136398 | $0.00123392 | $0.00136396 | $394.30 |
| 2026-09-19 | $0.00085317 | $0.00127389 | $0.00084883 | $0.00126405 | $2,266.80 |
| 2026-09-18 | $0.00101855 | $0.00108659 | $0.00084721 | $0.00085316 | $4,257.38 |
| 2026-09-17 | $0.00099531 | $0.00102986 | $0.00099444 | $0.00101933 | $538.68 |
| 2026-09-16 | $0.00100206 | $0.00101366 | $0.00098417 | $0.00099606 | $821.13 |
| 2026-09-15 | $0.00103628 | $0.00104793 | $0.00098496 | $0.00100303 | $692.32 |
| 2026-09-14 | $0.0010207 | $0.00107464 | $0.00101817 | $0.0010364 | $261.17 |
| 2026-09-13 | $0.00104066 | $0.00104118 | $0.00101657 | $0.00102035 | $257.13 |
| 2026-09-12 | $0.00103618 | $0.00104811 | $0.00103439 | $0.00104077 | $262.27 |
| 2026-09-11 | $0.00100834 | $0.00108654 | $0.00100617 | $0.00103642 | $264.17 |
| 2026-09-10 | $0.00102433 | $0.0010304 | $0.00100084 | $0.00100818 | $306.94 |
| 2026-09-09 | $0.00103277 | $0.0010483 | $0.00101638 | $0.00102425 | $271.42 |
| 2026-09-08 | $0.00103472 | $0.00104244 | $0.00101602 | $0.00103212 | $275.48 |
| 2026-09-07 | $0.00107537 | $0.00108264 | $0.00102955 | $0.00103538 | $714.61 |
| 2026-09-06 | $0.00104774 | $0.00107855 | $0.00104626 | $0.0010755 | $3,933.03 |
| 2026-09-05 | $0.00116878 | $0.00118093 | $0.00100692 | $0.00104829 | $6,152.78 |
| 2026-09-04 | $0.00118894 | $0.00120348 | $0.00115483 | $0.00116838 | $236.08 |
| 2026-09-03 | $0.00148217 | $0.00150172 | $0.00101465 | $0.0011891 | $4,869.92 |
| 2026-09-02 | $0.00152626 | $0.00153372 | $0.00147448 | $0.00148128 | $278.41 |
| 2026-09-01 | $0.00155628 | $0.00156745 | $0.00150742 | $0.00152631 | $233.70 |
| 2026-08-31 | $0.00152641 | $0.00156962 | $0.00151881 | $0.0015564 | $37,298.64 |
| 2026-08-30 | $0.00143258 | $0.00152679 | $0.00140531 | $0.00152679 | $133,803.84 |
| 2026-08-29 | $0.00142428 | $0.00143386 | $0.00141761 | $0.00143299 | $46.35 |
| 2026-08-28 | $0.00146404 | $0.00147496 | $0.00141044 | $0.00142403 | $74.15 |
| 2026-08-27 | $0.00139026 | $0.00151914 | $0.0013788 | $0.001464 | $9,915.86 |