CurrencyBeacon logo}}

Crypto Rate Dashboard

Zipmex Token Price Chart

ZMT/USD
$0.02159
0.00%

ZMT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-02 $0.16167795 $0.16225045 $0.16104909 $0.1616225 $17,326.00
2023-03-01 $0.1619637 $0.16244008 $0.16125276 $0.16164385 $24,361.99
2023-02-28 $0.16258508 $0.1627425 $0.1602334 $0.16192981 $22,814.24
2023-02-27 $0.16191763 $0.162611 $0.16172263 $0.16258608 $7,296.75
2023-02-26 $0.16260606 $0.16280528 $0.161503 $0.16201137 $20,269.13
2023-02-25 $0.16293232 $0.16311089 $0.1612965 $0.16272522 $15,118.54
2023-02-24 $0.1621625 $0.16402057 $0.16146 $0.16299389 $19,952.68
2023-02-23 $0.16222667 $0.16569113 $0.161519 $0.1621625 $38,722.86
2023-02-22 $0.1625766 $0.1629054 $0.16115294 $0.16222667 $22,415.31
2023-02-21 $0.15723882 $0.16994444 $0.15694141 $0.1628094 $34,135.43
2023-02-20 $0.16139663 $0.177123 $0.153748 $0.15711647 $73,755.23
2023-02-19 $0.16137222 $0.16196732 $0.16057556 $0.1607847 $14,750.15
2023-02-18 $0.16131929 $0.16236403 $0.16094844 $0.161562 $13,964.16
2023-02-17 $0.1622675 $0.16292756 $0.16105878 $0.1618741 $12,846.44
2023-02-16 $0.16894584 $0.16944191 $0.15961036 $0.1621285 $21,178.85
2023-02-15 $0.16572 $0.16920249 $0.16465043 $0.16885483 $30,129.66
2023-02-14 $0.16836676 $0.16933108 $0.16457386 $0.16571318 $19,965.59
2023-02-13 $0.16885292 $0.16920711 $0.16711094 $0.16888768 $14,903.49
2023-02-12 $0.16978675 $0.17017032 $0.16704948 $0.16909102 $16,783.42
2023-02-11 $0.16981953 $0.17075457 $0.16893081 $0.16932392 $14,581.85
2023-02-10 $0.16972024 $0.17041738 $0.16827631 $0.16969367 $30,103.22
2023-02-09 $0.17105133 $0.1720492 $0.16973089 $0.17023148 $16,484.22
2023-02-08 $0.1701406 $0.17149729 $0.16964463 $0.1711198 $43,298.90
2023-02-07 $0.169045 $0.1707856 $0.16900167 $0.1700014 $18,176.21
2023-02-06 $0.16828978 $0.17301032 $0.16385629 $0.1692218 $27,467.60
2023-02-05 $0.17207325 $0.17853503 $0.16823417 $0.16828978 $14,906.31
2023-02-04 $0.17038568 $0.17989867 $0.15903339 $0.17222973 $36,574.05
2023-02-03 $0.1714231 $0.17318858 $0.16918953 $0.17046384 $22,051.88
2023-02-02 $0.1708276 $0.172332 $0.1704965 $0.1710424 $27,185.49
2023-02-01 $0.17256773 $0.17270958 $0.17052912 $0.17064665 $44,462.99