ZYPTO Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00273141 | $0.00291532 | $0.00270151 | $0.00279541 | $5,139.17 |
| 2026-09-23 | $0.00283826 | $0.00286857 | $0.00270613 | $0.00273119 | $2,977.06 |
| 2026-09-22 | $0.00283615 | $0.00286425 | $0.00273132 | $0.00283963 | $2,586.69 |
| 2026-09-21 | $0.0028404 | $0.00304605 | $0.0027949 | $0.00283839 | $7,435.01 |
| 2026-09-20 | $0.00280167 | $0.00286002 | $0.00274047 | $0.00283628 | $2,780.74 |
| 2026-09-19 | $0.00276947 | $0.00282768 | $0.00276122 | $0.00280582 | $52.82 |
| 2026-09-18 | $0.00263569 | $0.00281325 | $0.00262723 | $0.00276945 | $795.83 |
| 2026-09-17 | $0.00266232 | $0.00270309 | $0.00262523 | $0.00263767 | $1,338.01 |
| 2026-09-16 | $0.00251088 | $0.00266504 | $0.00249757 | $0.00266435 | $2,258.51 |
| 2026-09-15 | $0.00269384 | $0.00269761 | $0.00247428 | $0.00251332 | $960.89 |
| 2026-09-14 | $0.00258514 | $0.00279301 | $0.00257873 | $0.00269416 | $2,458.13 |
| 2026-09-13 | $0.00260552 | $0.00262491 | $0.00253871 | $0.00258424 | $1,312.23 |
| 2026-09-12 | $0.00257409 | $0.00261978 | $0.00257027 | $0.00260591 | $99.33 |
| 2026-09-11 | $0.00260767 | $0.00273903 | $0.00237164 | $0.00257473 | $11,706.94 |
| 2026-09-10 | $0.00262797 | $0.00263055 | $0.0024369 | $0.00260631 | $6,903.24 |
| 2026-09-09 | $0.00274142 | $0.002781 | $0.00255976 | $0.00262729 | $3,639.24 |
| 2026-09-08 | $0.00277536 | $0.00279038 | $0.0027041 | $0.0027397 | $191.80 |
| 2026-09-07 | $0.00273805 | $0.00278421 | $0.00271824 | $0.00277712 | $584.67 |
| 2026-09-06 | $0.00273557 | $0.00278222 | $0.00273014 | $0.00273919 | $330.22 |
| 2026-09-05 | $0.00272435 | $0.00276136 | $0.00271409 | $0.00273688 | $693.41 |
| 2026-09-04 | $0.0028192 | $0.00287877 | $0.00269393 | $0.00272342 | $1,960.48 |
| 2026-09-03 | $0.00271739 | $0.00284932 | $0.00263857 | $0.00281968 | $2,485.99 |
| 2026-09-02 | $0.00281592 | $0.00285392 | $0.002532 | $0.00271364 | $9,643.42 |
| 2026-09-01 | $0.00297332 | $0.00300916 | $0.00273506 | $0.00281604 | $7,263.98 |
| 2026-08-31 | $0.00294452 | $0.00302583 | $0.00292439 | $0.00297356 | $241.42 |
| 2026-08-30 | $0.00281366 | $0.0030169 | $0.00281026 | $0.0029399 | $1,922.26 |
| 2026-08-29 | $0.00289449 | $0.00291105 | $0.00276145 | $0.00281445 | $2,367.44 |
| 2026-08-28 | $0.00294405 | $0.0029922 | $0.00282997 | $0.00289397 | $761.75 |
| 2026-08-27 | $0.00284326 | $0.00301553 | $0.00276591 | $0.00294393 | $5,089.14 |
| 2026-08-26 | $0.00288288 | $0.00291689 | $0.0027447 | $0.00284523 | $8,721.03 |