Market Cap $3.93T -2.45%
Volume 24h $338.24B 6.24%
BTC % 55.09% 0.25%
ETH % 11.91% -1.59%
Coins 33.468 +16
Exchanges 885
Last update 50 Seconds ago
Zypto ZYPTO

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

Historical and market price analysis of Zypto (ZYPTO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 587 days, from day 03-13-2024.