ZAPEX Historical USD Price
Daily close · Dec 14, 2023 → Dec 14, 2024Daily price history
Nov 15, 2024 → Dec 14, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-14 | $0.00045259 | $0.00045644 | $0.00042789 | $0.00042868 | $436.18 |
| 2024-12-13 | $0.00044935 | $0.00045925 | $0.00044683 | $0.00045264 | $143.67 |
| 2024-12-12 | $0.00044376 | $0.00046153 | $0.00044014 | $0.00044955 | $142.69 |
| 2024-12-11 | $0.00042017 | $0.00044548 | $0.00041319 | $0.00044355 | $140.78 |
| 2024-12-10 | $0.0004297 | $0.00043703 | $0.00040838 | $0.00041989 | $133.27 |
| 2024-12-09 | $0.00046367 | $0.00046367 | $0.00041609 | $0.0004301 | $136.51 |
| 2024-12-08 | $0.00046285 | $0.00046481 | $0.00045543 | $0.00046456 | $147.45 |
| 2024-12-07 | $0.00046327 | $0.00046569 | $0.00046033 | $0.00046301 | $146.96 |
| 2024-12-06 | $0.00044379 | $0.00047272 | $0.0004436 | $0.00046373 | $147.19 |
| 2024-12-05 | $0.00044982 | $0.00046256 | $0.00044023 | $0.00044393 | $10.37 |
| 2024-12-04 | $0.00042412 | $0.00045486 | $0.00042412 | $0.00044943 | $10.49 |
| 2024-12-03 | $0.00042496 | $0.00042977 | $0.00041236 | $0.00042452 | $9.91 |
| 2024-12-02 | $0.00043482 | $0.0004404 | $0.00041621 | $0.00042487 | $29.60 |
| 2024-12-01 | $0.00043433 | $0.00043869 | $0.00042971 | $0.0004346 | $45.38 |
| 2024-11-30 | $0.00042113 | $0.00043756 | $0.00041909 | $0.00043444 | $45.36 |
| 2024-11-29 | $0.00041957 | $0.00042689 | $0.00041518 | $0.00042146 | $44.01 |
| 2024-11-28 | $0.00042871 | $0.00042904 | $0.00041485 | $0.00041959 | $43.81 |
| 2024-11-27 | $0.00039012 | $0.00043128 | $0.00038759 | $0.00042921 | $44.82 |
| 2024-11-26 | $0.00040038 | $0.00040557 | $0.00038182 | $0.00039012 | $40.74 |
| 2024-11-25 | $0.00039394 | $0.00041416 | $0.00038773 | $0.00040039 | $41.81 |
| 2024-11-24 | $0.00039786 | $0.00040393 | $0.00038606 | $0.00039394 | $41.13 |
| 2024-11-23 | $0.00039013 | $0.00040921 | $0.00038913 | $0.00039791 | $41.55 |
| 2024-11-22 | $0.00039678 | $0.0004045 | $0.00038698 | $0.00038985 | $40.71 |
| 2024-11-21 | $0.00036285 | $0.00039989 | $0.00035907 | $0.00039722 | $150.83 |
| 2024-11-20 | $0.00036728 | $0.00037293 | $0.00035879 | $0.00036275 | $137.74 |
| 2024-11-19 | $0.00038243 | $0.00038293 | $0.0003635 | $0.00036743 | $139.52 |
| 2024-11-18 | $0.00036667 | $0.00038395 | $0.0003643 | $0.00038211 | $13.68 |
| 2024-11-17 | $0.0003737 | $0.00037683 | $0.00036299 | $0.00036683 | $13.14 |
| 2024-11-16 | $0.00036852 | $0.00038338 | $0.00036644 | $0.00037356 | $13.38 |
| 2024-11-15 | $0.00036466 | $0.00037288 | $0.00036007 | $0.00036849 | $13.20 |