Market Cap $3.92T
-2.8%
Volume 24h $332.64B
0.24%
BTC % 55.1%
0.23%
ETH % 11.95%
-1.25%
Coins
33.467
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.00406237 | $0.0039866 | $0.00413717 | $0.00404017 | $117,186 | $3,641,748 |
| Oct-19 2025 | $0.00407957 | $0.00400234 | $0.00416551 | $0.004065 | $111,721 | $3,657,165 |
| Oct-18 2025 | $0.00409171 | $0.00364308 | $0.00409171 | $0.00364308 | $105,991 | $3,668,050 |
| Oct-17 2025 | $0.00366196 | $0.00350756 | $0.00378936 | $0.00374859 | $94,225 | $3,282,794 |
| Oct-16 2025 | $0.00369942 | $0.00369157 | $0.00395058 | $0.00395058 | $99,102 | $3,316,382 |
| Oct-15 2025 | $0.00395783 | $0.0037471 | $0.00426151 | $0.00426151 | $107,149 | $3,548,037 |
| Oct-14 2025 | $0.00425352 | $0.00362352 | $0.00511694 | $0.00510902 | $128,574 | $3,813,106 |
| Oct-13 2025 | $0.00510628 | $0.00497753 | $0.00511955 | $0.00506352 | $55,478 | $4,577,572 |
| Oct-12 2025 | $0.00504477 | $0.00457902 | $0.0051365 | $0.00466089 | $127,685 | $4,522,427 |
| Oct-11 2025 | $0.00466706 | $0.00437588 | $0.00510986 | $0.00510986 | $185,474 | $4,183,825 |
| Oct-10 2025 | $0.00483739 | $0.00461945 | $0.00529186 | $0.00529186 | $227,918 | $4,336,524 |
| Oct-09 2025 | $0.00528034 | $0.00505197 | $0.00545472 | $0.00538386 | $224,599 | $4,733,610 |
| Oct-08 2025 | $0.00542609 | $0.00535894 | $0.00543449 | $0.0054087 | $136,459 | $4,864,265 |
| Oct-07 2025 | $0.00539768 | $0.00538327 | $0.00583548 | $0.00568262 | $134,379 | $4,838,802 |
| Oct-06 2025 | $0.00574085 | $0.00552933 | $0.00574085 | $0.00555557 | $162,491 | $5,146,433 |