ZPAY Historical USD Price
Daily close · Dec 21, 2022 → Dec 24, 2023Daily price history
Nov 23, 2023 → Dec 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-24 | $0.01294357 | $0.013768 | $0.01262762 | $0.0130819 | $30,099.17 |
| 2023-12-23 | $0.01258 | $0.013964 | $0.012234 | $0.01294357 | $78,264.28 |
| 2023-12-22 | $0.01278429 | $0.01296 | $0.01187789 | $0.01258 | $38,261.35 |
| 2023-12-21 | $0.01351 | $0.01403 | $0.01276 | $0.01278429 | $23,388.27 |
| 2023-12-20 | $0.01286611 | $0.01422813 | $0.01278667 | $0.01351 | $34,769.85 |
| 2023-12-19 | $0.01369067 | $0.01427 | $0.01233111 | $0.01286611 | $93,075.94 |
| 2023-12-18 | $0.01307563 | $0.01476 | $0.01095 | $0.01369067 | $156,052.13 |
| 2023-12-17 | $0.01306 | $0.01374 | $0.01198087 | $0.01307563 | $108,722.03 |
| 2023-12-16 | $0.01343 | $0.01399 | $0.01242 | $0.01291 | $95,980.83 |
| 2023-12-15 | $0.01597176 | $0.01597176 | $0.0132 | $0.01343 | $209,289.40 |
| 2023-12-14 | $0.01293545 | $0.01596235 | $0.01264667 | $0.01596235 | $207,768.28 |
| 2023-12-13 | $0.01114842 | $0.01448778 | $0.01049429 | $0.01270909 | $137,712.03 |
| 2023-12-12 | $0.01133 | $0.01219737 | $0.01052 | $0.01114842 | $119,252.73 |
| 2023-12-11 | $0.01249 | $0.01332 | $0.010645 | $0.01133 | $160,009.25 |
| 2023-12-10 | $0.011625 | $0.01431647 | $0.01096 | $0.01249 | $278,384.75 |
| 2023-12-09 | $0.010695 | $0.011555 | $0.01031 | $0.011525 | $152,343.90 |
| 2023-12-08 | $0.010775 | $0.010785 | $0.010695 | $0.010695 | $56,972.22 |
| 2023-12-05 | $0.01016 | $0.012012 | $0.00981834 | $0.0109 | $64,356.32 |
| 2023-12-04 | $0.01006 | $0.0106 | $0.0096 | $0.01016 | $64,643.16 |
| 2023-12-03 | $0.00992 | $0.01055 | $0.00968 | $0.01006 | $35,792.41 |
| 2023-12-02 | $0.010093 | $0.01059 | $0.00979844 | $0.00992 | $62,924.09 |
| 2023-12-01 | $0.010535 | $0.010775 | $0.00984 | $0.01 | $70,385.68 |
| 2023-11-30 | $0.010715 | $0.010905 | $0.01024 | $0.010535 | $41,720.30 |
| 2023-11-29 | $0.01069 | $0.01116784 | $0.01022 | $0.010765 | $48,077.55 |
| 2023-11-28 | $0.010865 | $0.01104593 | $0.009965 | $0.01069 | $69,652.00 |
| 2023-11-27 | $0.01236 | $0.01294 | $0.009895 | $0.01101704 | $122,095.00 |
| 2023-11-26 | $0.011052 | $0.014 | $0.011052 | $0.01246 | $65,047.51 |
| 2023-11-25 | $0.01219 | $0.01247 | $0.01067 | $0.011052 | $52,361.78 |
| 2023-11-24 | $0.01075 | $0.013 | $0.01053778 | $0.01219 | $42,062.67 |
| 2023-11-23 | $0.0105 | $0.01131222 | $0.010325 | $0.01075 | $8,824.25 |