ZIPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.004546 | -0.000103 | -2.22% | 0.004476 | 0.004629 | 0.004468 | 0.00 |
Jul 21 2024 | 0.004649 | -0.00000041 | -0.01% | 0.004643 | 0.004679 | 0.004527 | 0.00 |
Jul 20 2024 | 0.00465 | 0.000021 | 0.45% | 0.004628 | 0.004672 | 0.004598 | 0.00 |
Jul 19 2024 | 0.004629 | 0.000101 | 2.22% | 0.004511 | 0.004674 | 0.004459 | 0.00 |
Jul 18 2024 | 0.004528 | 0.000051 | 1.14% | 0.004476 | 0.004606 | 0.004468 | 0.00 |
Jul 17 2024 | 0.004478 | -0.000077 | -1.69% | 0.004554 | 0.004642 | 0.004459 | 0.00 |
Jul 16 2024 | 0.004555 | -0.000049 | -1.06% | 0.004605 | 0.004618 | 0.004423 | 0.00 |
Jul 15 2024 | 0.004603 | 0.000302 | 7.03% | 0.004196 | 0.00461 | 0.004177 | 0.00 |
Jul 14 2024 | 0.004301 | 0.000106 | 2.53% | 0.004196 | 0.004312 | 0.004177 | 0.00 |
Jul 13 2024 | 0.004195 | 0.000061 | 1.48% | 0.004134 | 0.004227 | 0.004111 | 0.00 |
Jul 12 2024 | 0.004134 | 0.000042 | 1.03% | 0.004089 | 0.004168 | 0.004023 | 0.00 |
Jul 11 2024 | 0.004091 | -0.00000400 | -0.10% | 0.004088 | 0.004242 | 0.004035 | 0.00 |
Jul 10 2024 | 0.004095 | 0.000042 | 1.04% | 0.004043 | 0.004157 | 0.003998 | 0.00 |
Jul 09 2024 | 0.004053 | 0.000073 | 1.83% | 0.00398 | 0.004101 | 0.003965 | 0.00 |
Jul 08 2024 | 0.00398 | 0.000121 | 3.14% | 0.004638 | 0.004638 | 0.003832 | 0.00 |
Jul 07 2024 | 0.003859 | -0.000189 | -4.67% | 0.004042 | 0.004056 | 0.003859 | 0.00 |
Jul 06 2024 | 0.004048 | 0.000111 | 2.82% | 0.003934 | 0.004066 | 0.003905 | 0.00 |
Jul 05 2024 | 0.003936 | -0.00012 | -2.96% | 0.004022 | 0.004101 | 0.003738 | 0.00 |
Jul 04 2024 | 0.004056 | -0.000293 | -6.74% | 0.004353 | 0.004369 | 0.004036 | 0.00 |
Jul 03 2024 | 0.004349 | -0.000161 | -3.57% | 0.004512 | 0.004522 | 0.00429 | 0.00 |
Jul 02 2024 | 0.00451 | -0.000028 | -0.62% | 0.004536 | 0.004567 | 0.004486 | 0.00 |
Jul 01 2024 | 0.004538 | 0.00000300 | 0.07% | 0.004638 | 0.004638 | 0.004456 | 0.00 |
Jun 30 2024 | 0.004535 | 0.000084 | 1.89% | 0.004454 | 0.004558 | 0.004423 | 0.00 |
Jun 29 2024 | 0.004451 | -0.00000400 | -0.09% | 0.004455 | 0.004491 | 0.004444 | 0.00 |
Jun 28 2024 | 0.004455 | -0.00009 | -1.98% | 0.004553 | 0.004596 | 0.004439 | 0.00 |
Jun 27 2024 | 0.004545 | 0.000101 | 2.27% | 0.004447 | 0.004578 | 0.004439 | 0.00 |
Jun 26 2024 | 0.004444 | -0.000036 | -0.80% | 0.004638 | 0.004638 | 0.00439 | 0.00 |
Jun 25 2024 | 0.00448 | 0.000054 | 1.22% | 0.00443 | 0.004522 | 0.004403 | 0.00 |
Jun 24 2024 | 0.004426 | -0.000087 | -1.93% | 0.004512 | 0.004527 | 0.004276 | 0.00 |
Jun 23 2024 | 0.004513 | -0.000099 | -2.15% | 0.004612 | 0.004644 | 0.0045 | 0.00 |
Jun 22 2024 | 0.004612 | -0.000031 | -0.67% | 0.004646 | 0.004646 | 0.004589 | 0.00 |
Jun 21 2024 | 0.004643 | 0.00000600 | 0.13% | 0.004634 | 0.00468 | 0.004549 | 0.00 |
Jun 20 2024 | 0.004637 | -0.000052 | -1.11% | 0.004689 | 0.004773 | 0.004601 | 0.00 |
Jun 19 2024 | 0.004689 | 0.000097 | 2.11% | 0.004594 | 0.004732 | 0.004574 | 0.00 |
Jun 18 2024 | 0.004592 | -0.000034 | -0.74% | 0.004638 | 0.004638 | 0.004456 | 0.00 |
Jun 17 2024 | 0.004625 | -0.000153 | -3.20% | 0.004858 | 0.004876 | 0.004583 | 0.00 |
Jun 16 2024 | 0.004778 | 0.000072 | 1.53% | 0.004702 | 0.004818 | 0.004674 | 0.00 |
Jun 15 2024 | 0.004706 | 0.000113 | 2.45% | 0.004593 | 0.004739 | 0.004584 | 0.00 |
Jun 14 2024 | 0.004593 | 0.00001 | 0.22% | 0.004587 | 0.004655 | 0.00444 | 0.00 |
Jun 13 2024 | 0.004583 | -0.000117 | -2.49% | 0.004695 | 0.004698 | 0.004528 | 0.00 |
Jun 12 2024 | 0.004699 | 0.000081 | 1.75% | 0.00462 | 0.004822 | 0.004574 | 0.00 |
Jun 11 2024 | 0.004619 | -0.000221 | -4.57% | 0.004842 | 0.004845 | 0.004533 | 0.00 |
Jun 10 2024 | 0.00484 | -0.00005 | -1.02% | 0.004858 | 0.004897 | 0.004823 | 0.00 |
Jun 09 2024 | 0.00489 | 0.000028 | 0.58% | 0.004858 | 0.004907 | 0.004841 | 0.00 |
Jun 08 2024 | 0.004861 | 0.00000500 | 0.10% | 0.004854 | 0.004894 | 0.004843 | 0.00 |
Jun 07 2024 | 0.004856 | -0.000177 | -3.52% | 0.005031 | 0.005067 | 0.004807 | 0.00 |
Jun 06 2024 | 0.005033 | -0.000071 | -1.39% | 0.005103 | 0.005119 | 0.004969 | 0.00 |
Jun 05 2024 | 0.005104 | 0.000071 | 1.41% | 0.004842 | 0.00513 | 0.004809 | 0.00 |
Jun 04 2024 | 0.005033 | 0.000068 | 1.37% | 0.004971 | 0.005056 | 0.00494 | 0.00 |
Jun 03 2024 | 0.004965 | -0.000024 | -0.48% | 0.004984 | 0.005081 | 0.00496 | 0.00 |
Jun 02 2024 | 0.004989 | -0.000044 | -0.87% | 0.005033 | 0.005062 | 0.004951 | 0.00 |
Jun 01 2024 | 0.005033 | 0.000066 | 1.33% | 0.004968 | 0.005051 | 0.00495 | 0.00 |
May 31 2024 | 0.004967 | 0.000022 | 0.44% | 0.004943 | 0.005072 | 0.004914 | 0.00 |
May 30 2024 | 0.004945 | -0.000025 | -0.50% | 0.004972 | 0.005044 | 0.004889 | 0.00 |
May 29 2024 | 0.00497 | -0.000104 | -2.05% | 0.005069 | 0.005124 | 0.004939 | 0.00 |
May 28 2024 | 0.005075 | -0.000066 | -1.28% | 0.005128 | 0.00518 | 0.004977 | 0.00 |
May 27 2024 | 0.00514 | 0.000091 | 1.80% | 0.004842 | 0.005241 | 0.004809 | 0.00 |
May 26 2024 | 0.005049 | 0.000102 | 2.07% | 0.00495 | 0.005121 | 0.004927 | 0.00 |
May 25 2024 | 0.004947 | 0.000024 | 0.49% | 0.004913 | 0.004982 | 0.0049 | 0.00 |
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 |