Crypto Rate Dashboard
Zephyr Protocol Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$3.61 |
$3.61 |
$3.05 |
$3.28 |
$572,339.06 |
| 2024-12-11 |
$3.24 |
$3.66 |
$3.24 |
$3.60 |
$364,584.36 |
| 2024-12-10 |
$3.53 |
$3.79 |
$3.11 |
$3.22 |
$1.15M |
| 2024-12-09 |
$4.21 |
$4.37 |
$3.23 |
$3.50 |
$1.13M |
| 2024-12-08 |
$3.90 |
$4.42 |
$3.70 |
$4.20 |
$750,769.74 |
| 2024-12-07 |
$3.94 |
$3.99 |
$3.39 |
$3.90 |
$1.20M |
| 2024-12-06 |
$3.48 |
$4.26 |
$3.41 |
$3.94 |
$1.29M |
| 2024-12-05 |
$3.08 |
$4.21 |
$2.97 |
$3.48 |
$1.76M |
| 2024-12-04 |
$2.64 |
$3.30 |
$2.63 |
$3.13 |
$1.51M |
| 2024-12-03 |
$2.60 |
$2.66 |
$2.47 |
$2.63 |
$859,054.67 |
| 2024-12-02 |
$3.30 |
$3.34 |
$2.51 |
$2.59 |
$811,837.57 |
| 2024-12-01 |
$2.56 |
$3.35 |
$2.48 |
$3.30 |
$807,978.50 |
| 2024-11-30 |
$2.56 |
$2.66 |
$2.47 |
$2.56 |
$683,426.79 |
| 2024-11-29 |
$2.68 |
$2.79 |
$2.45 |
$2.56 |
$720,839.51 |
| 2024-11-28 |
$2.71 |
$2.76 |
$2.49 |
$2.68 |
$529,563.91 |
| 2024-11-27 |
$2.29 |
$2.77 |
$2.19 |
$2.73 |
$788,854.85 |
| 2024-11-26 |
$2.28 |
$2.45 |
$2.09 |
$2.29 |
$513,241.47 |
| 2024-11-25 |
$2.44 |
$2.56 |
$2.25 |
$2.28 |
$376,582.22 |
| 2024-11-24 |
$2.27 |
$2.72 |
$2.27 |
$2.44 |
$682,283.96 |
| 2024-11-23 |
$2.65 |
$2.71 |
$2.19 |
$2.30 |
$777,654.34 |
| 2024-11-22 |
$1.94 |
$2.75 |
$1.89 |
$2.69 |
$977,906.95 |
| 2024-11-21 |
$1.95 |
$1.99 |
$1.85 |
$1.94 |
$293,597.61 |
| 2024-11-20 |
$1.84 |
$2.03 |
$1.82 |
$1.94 |
$389,603.95 |
| 2024-11-19 |
$1.90 |
$1.91 |
$1.82 |
$1.84 |
$284,826.56 |
| 2024-11-18 |
$1.93 |
$1.98 |
$1.85 |
$1.90 |
$538,241.26 |
| 2024-11-17 |
$2.03 |
$2.14 |
$1.86 |
$1.91 |
$396,543.46 |
| 2024-11-16 |
$2.06 |
$2.12 |
$2.00 |
$2.02 |
$293,408.08 |
| 2024-11-15 |
$2.03 |
$2.25 |
$1.82 |
$2.05 |
$676,313.78 |
| 2024-11-14 |
$2.34 |
$2.39 |
$2.00 |
$2.06 |
$465,402.14 |
| 2024-11-13 |
$2.51 |
$2.59 |
$2.17 |
$2.35 |
$993,000.41 |
Share this link via
Or copy link
