Market Cap $4.15T
-0.98%
Volume 24h $331.19B
-0.91%
BTC % 54.49%
0.49%
ETH % 11.96%
-0.5%
Coins
33.291
+8
Exchanges
885
Last update
14 Seconds ago
Zypto (ZYPTO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00542769 | $0.00540706 | $0.00546983 | $0.0054485 | $210,705 | $4,865,699 |
| Sep-28 2025 | $0.0054423 | $0.00542012 | $0.00550198 | $0.00550198 | $209,507 | $4,878,800 |
| Sep-27 2025 | $0.0054981 | $0.00533232 | $0.0055024 | $0.00537109 | $215,307 | $4,928,823 |
| Sep-26 2025 | $0.00538352 | $0.00529436 | $0.00538441 | $0.00529731 | $209,248 | $4,826,100 |
| Sep-25 2025 | $0.0053086 | $0.00530339 | $0.00549783 | $0.00549783 | $211,584 | $4,758,941 |
| Sep-24 2025 | $0.00549071 | $0.00543878 | $0.00584932 | $0.00543878 | $160,962 | $4,922,195 |
| Sep-23 2025 | $0.00546139 | $0.00533461 | $0.0057106 | $0.00554489 | $139,628 | $4,895,916 |
| Sep-22 2025 | $0.00555458 | $0.00546596 | $0.00588524 | $0.00588524 | $141,065 | $4,979,453 |
| Sep-21 2025 | $0.0059064 | $0.00588414 | $0.0059377 | $0.0059199 | $141,366 | $5,294,845 |
| Sep-20 2025 | $0.00594517 | $0.00578999 | $0.00606031 | $0.00582231 | $145,258 | $5,329,602 |
| Sep-19 2025 | $0.00585713 | $0.00574897 | $0.005968 | $0.00579428 | $103,987 | $5,250,672 |
| Sep-18 2025 | $0.00580038 | $0.00571112 | $0.00585253 | $0.00573396 | $59,786 | $5,199,804 |
| Sep-17 2025 | $0.00573503 | $0.00561656 | $0.00573503 | $0.00564378 | $137,338 | $5,141,218 |
| Sep-16 2025 | $0.0056177 | $0.00553864 | $0.00563631 | $0.00554977 | $144,225 | $5,036,034 |
| Sep-15 2025 | $0.00554961 | $0.0054807 | $0.00556362 | $0.00554879 | $112,776 | $4,974,995 |