Crypto Rate Dashboard
ZED Token Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-09-02 |
$0.015375 |
$0.015375 |
$0.015375 |
$0.015375 |
$311,471.76 |
| 2024-09-01 |
$0.015375 |
$0.0153783 |
$0.0153571 |
$0.015375 |
$312,519.34 |
| 2024-08-31 |
$0.015375 |
$0.01537815 |
$0.01535043 |
$0.01536645 |
$359,794.63 |
| 2024-08-30 |
$0.0153828 |
$0.01538295 |
$0.01535976 |
$0.01536319 |
$361,406.23 |
| 2024-08-29 |
$0.0153795 |
$0.01538295 |
$0.01536915 |
$0.0153822 |
$358,330.52 |
| 2024-08-28 |
$0.0154986 |
$0.015523 |
$0.0153558 |
$0.01538235 |
$359,234.52 |
| 2024-08-27 |
$0.01581 |
$0.015877 |
$0.0154786 |
$0.0155056 |
$373,571.62 |
| 2024-08-26 |
$0.01608805 |
$0.01612168 |
$0.01580288 |
$0.01580424 |
$391,299.53 |
| 2024-08-25 |
$0.0160696 |
$0.0161382 |
$0.015941 |
$0.01609058 |
$390,436.74 |
| 2024-08-24 |
$0.0160766 |
$0.0161582 |
$0.015958 |
$0.016051 |
$376,176.40 |
| 2024-08-23 |
$0.0158635 |
$0.0162062 |
$0.01578384 |
$0.0160766 |
$373,423.86 |
| 2024-08-22 |
$0.0159372 |
$0.015979 |
$0.015824 |
$0.01586217 |
$379,727.25 |
| 2024-08-21 |
$0.015427 |
$0.0159366 |
$0.0153698 |
$0.0159366 |
$370,314.18 |
| 2024-08-20 |
$0.015476 |
$0.0156848 |
$0.015336 |
$0.01544 |
$374,363.09 |
| 2024-08-19 |
$0.015856 |
$0.0158738 |
$0.0154448 |
$0.015472 |
$372,399.07 |
| 2024-08-18 |
$0.015913 |
$0.0160072 |
$0.015801 |
$0.0158532 |
$378,594.84 |
| 2024-08-17 |
$0.01605974 |
$0.016114 |
$0.015838 |
$0.015913 |
$367,317.47 |
| 2024-08-16 |
$0.01626895 |
$0.016299 |
$0.015945 |
$0.016059 |
$380,236.24 |
| 2024-08-15 |
$0.01645821 |
$0.016545 |
$0.016181 |
$0.016245 |
$376,268.35 |
| 2024-08-14 |
$0.016639 |
$0.01667 |
$0.016412 |
$0.01645821 |
$397,411.16 |
| 2024-08-13 |
$0.0165416 |
$0.016664 |
$0.01640167 |
$0.01663167 |
$386,746.36 |
| 2024-08-12 |
$0.0160824 |
$0.0165412 |
$0.0159824 |
$0.016492 |
$376,116.22 |
| 2024-08-11 |
$0.016249 |
$0.016296 |
$0.0160588 |
$0.0161012 |
$378,928.00 |
| 2024-08-10 |
$0.0158002 |
$0.016358 |
$0.015022 |
$0.016256 |
$386,811.37 |
| 2024-08-09 |
$0.015657 |
$0.01582937 |
$0.015613 |
$0.015785 |
$373,265.99 |
| 2024-08-08 |
$0.014906 |
$0.015667 |
$0.01488947 |
$0.015657 |
$386,604.66 |
| 2024-08-07 |
$0.01481511 |
$0.015188 |
$0.01481511 |
$0.014897 |
$384,346.13 |
| 2024-08-06 |
$0.014863 |
$0.0151188 |
$0.014813 |
$0.01481511 |
$377,354.18 |
| 2024-08-05 |
$0.01580094 |
$0.0158105 |
$0.01437761 |
$0.01488047 |
$383,055.62 |
| 2024-08-04 |
$0.01653428 |
$0.016563 |
$0.015726 |
$0.01580094 |
$406,301.67 |
Share this link via
Or copy link
