ZIPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.004923 | -0.000038 | -0.77% | 0.004977 | 0.005049 | 0.0048 | 0.00 |
May 23 2024 | 0.004961 | 0.000021 | 0.43% | 0.004933 | 0.005203 | 0.004712 | 0.00 |
May 22 2024 | 0.00494 | -0.000066 | -1.32% | 0.005002 | 0.005033 | 0.004825 | 0.00 |
May 21 2024 | 0.005006 | 0.000174 | 3.60% | 0.004842 | 0.005062 | 0.004794 | 0.00 |
May 20 2024 | 0.004832 | 0.000782 | 19.30% | 0.003927 | 0.004863 | 0.00391 | 0.00 |
May 19 2024 | 0.00405 | -0.000074 | -1.79% | 0.004122 | 0.00414 | 0.004037 | 0.00 |
May 18 2024 | 0.004124 | 0.000047 | 1.15% | 0.00408 | 0.004154 | 0.004075 | 0.00 |
May 17 2024 | 0.004077 | 0.000192 | 4.95% | 0.003884 | 0.004115 | 0.003872 | 0.00 |
May 16 2024 | 0.003885 | -0.000125 | -3.12% | 0.004008 | 0.004014 | 0.003862 | 0.00 |
May 15 2024 | 0.00401 | 0.000205 | 5.38% | 0.003809 | 0.004014 | 0.00378 | 0.00 |
May 14 2024 | 0.003805 | -0.000087 | -2.24% | 0.00389 | 0.003906 | 0.003776 | 0.00 |
May 13 2024 | 0.003892 | 0.000025 | 0.65% | 0.003927 | 0.003975 | 0.003857 | 0.00 |
May 12 2024 | 0.003867 | 0.000027 | 0.70% | 0.003845 | 0.003894 | 0.003833 | 0.00 |
May 11 2024 | 0.003841 | -0.00000100 | -0.03% | 0.003846 | 0.003882 | 0.003814 | 0.00 |
May 10 2024 | 0.003842 | -0.000164 | -4.09% | 0.003999 | 0.004029 | 0.003802 | 0.00 |
May 09 2024 | 0.004006 | 0.000082 | 2.09% | 0.003927 | 0.004035 | 0.003897 | 0.00 |
May 08 2024 | 0.003924 | -0.00006 | -1.51% | 0.003976 | 0.00401 | 0.00388 | 0.00 |
May 07 2024 | 0.003984 | -0.000067 | -1.65% | 0.00405 | 0.004131 | 0.003971 | 0.00 |
May 06 2024 | 0.004051 | -0.000088 | -2.13% | 0.004033 | 0.004233 | 0.003988 | 0.00 |
May 05 2024 | 0.004139 | 0.000025 | 0.61% | 0.004113 | 0.004184 | 0.004059 | 0.00 |
May 04 2024 | 0.004114 | 0.000015 | 0.37% | 0.004094 | 0.004179 | 0.004087 | 0.00 |
May 03 2024 | 0.004099 | 0.000153 | 3.88% | 0.003946 | 0.004125 | 0.003908 | 0.00 |
May 02 2024 | 0.003946 | 0.000013 | 0.33% | 0.003928 | 0.003977 | 0.003823 | 0.00 |
May 01 2024 | 0.003933 | -0.000056 | -1.40% | 0.003975 | 0.003986 | 0.003715 | 0.00 |
Apr 30 2024 | 0.003989 | -0.000256 | -6.03% | 0.004235 | 0.004289 | 0.003851 | 0.00 |
Apr 29 2024 | 0.004244 | -0.000066 | -1.53% | 0.004033 | 0.004267 | 0.003988 | 0.00 |
Apr 28 2024 | 0.00431 | 0.000016 | 0.37% | 0.004295 | 0.004418 | 0.004288 | 0.00 |
Apr 27 2024 | 0.004295 | 0.000165 | 4.00% | 0.004134 | 0.00433 | 0.004066 | 0.00 |
Apr 26 2024 | 0.00413 | -0.000038 | -0.91% | 0.004165 | 0.004179 | 0.004097 | 0.00 |
Apr 25 2024 | 0.004168 | 0.00003 | 0.72% | 0.004144 | 0.00421 | 0.004056 | 0.00 |
Apr 24 2024 | 0.004138 | -0.000111 | -2.61% | 0.004254 | 0.004345 | 0.004097 | 0.00 |
Apr 23 2024 | 0.004249 | 0.000024 | 0.57% | 0.004224 | 0.004307 | 0.004164 | 0.00 |
Apr 22 2024 | 0.004225 | 0.00007 | 1.68% | 0.004033 | 0.004264 | 0.003988 | 0.00 |
Apr 21 2024 | 0.004155 | -0.00000500 | -0.12% | 0.004158 | 0.004219 | 0.004118 | 0.00 |
Apr 20 2024 | 0.00416 | 0.00011 | 2.71% | 0.004033 | 0.004186 | 0.003988 | 0.00 |
Apr 19 2024 | 0.00405 | 0.00000200 | 0.05% | 0.004041 | 0.004123 | 0.00379 | 0.00 |
Apr 18 2024 | 0.004048 | 0.000111 | 2.83% | 0.003946 | 0.004085 | 0.003904 | 0.00 |
Apr 17 2024 | 0.003937 | -0.000135 | -3.31% | 0.00407 | 0.004118 | 0.003863 | 0.00 |
Apr 16 2024 | 0.004072 | -0.000022 | -0.54% | 0.004088 | 0.004124 | 0.00396 | 0.00 |
Apr 15 2024 | 0.004094 | -0.000079 | -1.89% | 0.004881 | 0.004916 | 0.00401 | 0.00 |
Apr 14 2024 | 0.004173 | 0.000175 | 4.39% | 0.003971 | 0.004186 | 0.003847 | 0.00 |
Apr 13 2024 | 0.003997 | -0.000284 | -6.63% | 0.004262 | 0.004355 | 0.003814 | 0.00 |
Apr 12 2024 | 0.004281 | -0.000348 | -7.52% | 0.004625 | 0.004689 | 0.004134 | 0.00 |
Apr 11 2024 | 0.00463 | -0.000043 | -0.92% | 0.004668 | 0.004773 | 0.00459 | 0.00 |
Apr 10 2024 | 0.004673 | 0.000041 | 0.89% | 0.004627 | 0.004695 | 0.004511 | 0.00 |
Apr 09 2024 | 0.004632 | -0.000244 | -5.00% | 0.004881 | 0.004916 | 0.004571 | 0.00 |
Apr 08 2024 | 0.004876 | 0.000315 | 6.92% | 0.004811 | 0.004916 | 0.004518 | 0.00 |
Apr 07 2024 | 0.004561 | 0.000122 | 2.75% | 0.004428 | 0.004564 | 0.004417 | 0.00 |
Apr 06 2024 | 0.004439 | 0.000049 | 1.12% | 0.004374 | 0.00448 | 0.004373 | 0.00 |
Apr 05 2024 | 0.004389 | -0.00000300 | -0.07% | 0.004396 | 0.004417 | 0.004252 | 0.00 |
Apr 04 2024 | 0.004393 | 0.000013 | 0.30% | 0.004363 | 0.004545 | 0.004297 | 0.00 |
Apr 03 2024 | 0.00438 | 0.000053 | 1.22% | 0.004338 | 0.004445 | 0.004236 | 0.00 |
Apr 02 2024 | 0.004327 | -0.000313 | -6.75% | 0.004628 | 0.004628 | 0.00425 | 0.00 |
Apr 01 2024 | 0.004639 | -0.000169 | -3.51% | 0.004811 | 0.004811 | 0.004516 | 0.00 |
Mar 31 2024 | 0.004808 | 0.000178 | 3.83% | 0.004631 | 0.004822 | 0.004631 | 0.00 |
Mar 30 2024 | 0.004631 | -0.00001 | -0.22% | 0.004635 | 0.004707 | 0.004607 | 0.00 |
Mar 29 2024 | 0.004641 | -0.000064 | -1.36% | 0.004702 | 0.004728 | 0.004586 | 0.00 |
Mar 28 2024 | 0.004705 | 0.000093 | 2.02% | 0.00462 | 0.004767 | 0.004577 | 0.00 |
Mar 27 2024 | 0.004612 | -0.000122 | -2.58% | 0.004735 | 0.004838 | 0.004571 | 0.00 |
Mar 26 2024 | 0.004734 | 0.00000700 | 0.15% | 0.004729 | 0.004852 | 0.004685 | 0.00 |
Mar 25 2024 | 0.004727 | 0.000165 | 3.62% | 0.004615 | 0.004817 | 0.004308 | 0.00 |
Mar 24 2024 | 0.004562 | 0.000134 | 3.03% | 0.004417 | 0.004581 | 0.00436 | 0.00 |
Mar 23 2024 | 0.004428 | 0.000049 | 1.12% | 0.004394 | 0.004517 | 0.004319 | 0.00 |
Mar 22 2024 | 0.004379 | -0.000231 | -5.01% | 0.004615 | 0.004673 | 0.004299 | 0.00 |
Mar 21 2024 | 0.00461 | -0.000033 | -0.71% | 0.004629 | 0.004731 | 0.004503 | 0.00 |
Mar 20 2024 | 0.004643 | 0.000454 | 10.84% | 0.00417 | 0.004664 | 0.004046 | 0.00 |
Mar 19 2024 | 0.004189 | -0.000464 | -9.97% | 0.004644 | 0.004667 | 0.004165 | 0.00 |
Mar 18 2024 | 0.004652 | -0.000144 | -3.00% | 0.004196 | 0.004804 | 0.004182 | 0.00 |
Mar 17 2024 | 0.004797 | 0.00015 | 3.24% | 0.004685 | 0.004852 | 0.004519 | 0.00 |
Mar 16 2024 | 0.004646 | -0.000292 | -5.91% | 0.004946 | 0.004987 | 0.004597 | 0.00 |
Mar 15 2024 | 0.004939 | -0.000189 | -3.69% | 0.004196 | 0.005014 | 0.004182 | 0.00 |
Mar 14 2024 | 0.005128 | -0.000161 | -3.04% | 0.005283 | 0.005294 | 0.004914 | 0.00 |
Mar 13 2024 | 0.005289 | 0.000044 | 0.84% | 0.005249 | 0.005384 | 0.005203 | 0.00 |
Mar 12 2024 | 0.005245 | -0.000127 | -2.36% | 0.005377 | 0.005402 | 0.005086 | 0.00 |
Mar 11 2024 | 0.005372 | 0.000244 | 4.75% | 0.004196 | 0.005399 | 0.004182 | 0.00 |
Mar 10 2024 | 0.005129 | -0.000043 | -0.83% | 0.005162 | 0.005238 | 0.005023 | 0.00 |
Mar 09 2024 | 0.005171 | 0.000032 | 0.62% | 0.005138 | 0.005215 | 0.005124 | 0.00 |
Mar 08 2024 | 0.005139 | 0.000039 | 0.76% | 0.005115 | 0.00528 | 0.005056 | 0.00 |
Mar 07 2024 | 0.0051 | 0.000067 | 1.33% | 0.005047 | 0.0052 | 0.00494 | 0.00 |
Mar 06 2024 | 0.005033 | 0.00035 | 7.48% | 0.004699 | 0.005148 | 0.004628 | 0.00 |
Mar 05 2024 | 0.004683 | -0.000111 | -2.32% | 0.004797 | 0.005044 | 0.004282 | 0.00 |
Mar 04 2024 | 0.004794 | 0.000196 | 4.26% | 0.004196 | 0.004808 | 0.004182 | 0.00 |
Mar 03 2024 | 0.004598 | 0.000081 | 1.79% | 0.004515 | 0.00461 | 0.004452 | 0.00 |
Mar 02 2024 | 0.004517 | -0.000014 | -0.31% | 0.00453 | 0.004567 | 0.00449 | 0.00 |
Mar 01 2024 | 0.004532 | 0.000102 | 2.31% | 0.004413 | 0.004554 | 0.004413 | 0.00 |
Feb 29 2024 | 0.004429 | -0.000018 | -0.40% | 0.004482 | 0.004647 | 0.004368 | 0.00 |
Feb 28 2024 | 0.004447 | 0.000169 | 3.94% | 0.004283 | 0.004602 | 0.004267 | 0.00 |
Feb 27 2024 | 0.004279 | 0.000086 | 2.05% | 0.004196 | 0.004341 | 0.004182 | 0.00 |
Feb 26 2024 | 0.004193 | 0.000083 | 2.02% | 0.003974 | 0.004221 | 0.003801 | 0.00 |
Feb 25 2024 | 0.00411 | 0.000162 | 4.11% | 0.003951 | 0.004112 | 0.003941 | 0.00 |
Feb 24 2024 | 0.003948 | 0.000087 | 2.25% | 0.003857 | 0.003964 | 0.003837 | 0.00 |