Crypto Rate Dashboard
ZTX Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$0.00568632 |
$0.00582 |
$0.00557707 |
$0.00560777 |
$1.06M |
| 2024-12-11 |
$0.00546455 |
$0.00572724 |
$0.00526583 |
$0.00566868 |
$1.29M |
| 2024-12-10 |
$0.00560806 |
$0.00565647 |
$0.00531183 |
$0.0054945 |
$1.47M |
| 2024-12-09 |
$0.00678968 |
$0.00678969 |
$0.00543009 |
$0.00561289 |
$2.00M |
| 2024-12-08 |
$0.00678342 |
$0.00686372 |
$0.00660973 |
$0.006757 |
$1.40M |
| 2024-12-07 |
$0.00686917 |
$0.00694217 |
$0.00656527 |
$0.00673329 |
$1.35M |
| 2024-12-06 |
$0.00655242 |
$0.00693933 |
$0.00654047 |
$0.0068825 |
$1.79M |
| 2024-12-05 |
$0.00633744 |
$0.00700342 |
$0.00618652 |
$0.00654775 |
$2.57M |
| 2024-12-04 |
$0.00606413 |
$0.00671926 |
$0.00594836 |
$0.00635335 |
$3.19M |
| 2024-12-03 |
$0.00582726 |
$0.00614435 |
$0.00526403 |
$0.00605524 |
$2.35M |
| 2024-12-02 |
$0.00611681 |
$0.00611681 |
$0.00563175 |
$0.00583175 |
$2.45M |
| 2024-12-01 |
$0.00589394 |
$0.00614494 |
$0.00581094 |
$0.00611531 |
$1.80M |
| 2024-11-30 |
$0.00569405 |
$0.00592676 |
$0.00561325 |
$0.00589779 |
$1.24M |
| 2024-11-29 |
$0.00568927 |
$0.005709 |
$0.00553343 |
$0.00569194 |
$1.46M |
| 2024-11-28 |
$0.00595847 |
$0.00613439 |
$0.00558537 |
$0.00568413 |
$1.23M |
| 2024-11-27 |
$0.00573268 |
$0.00599324 |
$0.00571809 |
$0.00593691 |
$1.34M |
| 2024-11-26 |
$0.00568512 |
$0.00586882 |
$0.00550926 |
$0.00571596 |
$1.33M |
| 2024-11-25 |
$0.00554365 |
$0.0060072 |
$0.00553436 |
$0.00568626 |
$1.14M |
| 2024-11-24 |
$0.0053682 |
$0.00566547 |
$0.0051604 |
$0.00552876 |
$1.28M |
| 2024-11-23 |
$0.00505924 |
$0.00538348 |
$0.0050573 |
$0.0053815 |
$933,295.16 |
| 2024-11-22 |
$0.00525332 |
$0.00526165 |
$0.00505416 |
$0.00507894 |
$865,806.44 |
| 2024-11-21 |
$0.00514825 |
$0.00530101 |
$0.005041 |
$0.00528578 |
$899,863.53 |
| 2024-11-20 |
$0.005201 |
$0.00535847 |
$0.00502673 |
$0.005096 |
$1.14M |
| 2024-11-19 |
$0.00535256 |
$0.00549673 |
$0.00517717 |
$0.0051915 |
$1.13M |
| 2024-11-18 |
$0.00523829 |
$0.00536723 |
$0.00516245 |
$0.00534706 |
$893,441.81 |
| 2024-11-17 |
$0.00501793 |
$0.00530874 |
$0.00490533 |
$0.00523621 |
$913,173.76 |
| 2024-11-16 |
$0.00492219 |
$0.00509637 |
$0.00489487 |
$0.005005 |
$922,052.52 |
| 2024-11-15 |
$0.004806 |
$0.00494787 |
$0.0047785 |
$0.00493161 |
$681,277.50 |
| 2024-11-14 |
$0.0050302 |
$0.00515939 |
$0.00484537 |
$0.00484537 |
$1.07M |
| 2024-11-13 |
$0.00532901 |
$0.00537634 |
$0.00499121 |
$0.00502329 |
$866,099.54 |
Share this link via
Or copy link
