Zypto Token (ZYPTO) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.03741 |
$ 0.03235 |
$ 0.02731 |
$ 0.03860 |
| 2024-04-08 |
2024-04-14 |
$ 0.03238 |
$ 0.03797 |
$ 0.02955 |
$ 0.03822 |
| 2024-04-15 |
2024-04-21 |
$ 0.03798 |
$ 0.02586 |
$ 0.02142 |
$ 0.03798 |
| 2024-04-22 |
2024-04-28 |
$ 0.02589 |
$ 0.03091 |
$ 0.02433 |
$ 0.03253 |
| 2024-04-29 |
2024-05-05 |
$ 0.03094 |
$ 0.02767 |
$ 0.02448 |
$ 0.03323 |
| 2024-05-06 |
2024-05-12 |
$ 0.02757 |
$ 0.02705 |
$ 0.02570 |
$ 0.02880 |
| 2024-05-13 |
2024-05-19 |
$ 0.02715 |
$ 0.02872 |
$ 0.02416 |
$ 0.03142 |
| 2024-05-20 |
2024-05-26 |
$ 0.02861 |
$ 0.02745 |
$ 0.02659 |
$ 0.03406 |
| 2024-05-27 |
2024-06-02 |
$ 0.02739 |
$ 0.02606 |
$ 0.02476 |
$ 0.03001 |
| 2024-06-03 |
2024-06-09 |
$ 0.02602 |
$ 0.02776 |
$ 0.02516 |
$ 0.02808 |
| 2024-06-10 |
2024-06-16 |
$ 0.02775 |
$ 0.02182 |
$ 0.02175 |
$ 0.02824 |
| 2024-06-17 |
2024-06-23 |
$ 0.02157 |
$ 0.02078 |
$ 0.01946 |
$ 0.02252 |
| 2024-06-24 |
2024-06-30 |
$ 0.02093 |
$ 0.01825 |
$ 0.01579 |
$ 0.02117 |
| 2024-07-01 |
2024-07-07 |
$ 0.01821 |
$ 0.01733 |
$ 0.01460 |
$ 0.02041 |
| 2024-07-08 |
2024-07-14 |
$ 0.01733 |
$ 0.01750 |
$ 0.01453 |
$ 0.01787 |
| 2024-07-15 |
2024-07-21 |
$ 0.01751 |
$ 0.01855 |
$ 0.01689 |
$ 0.01998 |
| 2024-07-22 |
2024-07-28 |
$ 0.01851 |
$ 0.01788 |
$ 0.01644 |
$ 0.01943 |
| 2024-07-29 |
2024-08-04 |
$ 0.01792 |
$ 0.01665 |
$ 0.01661 |
$ 0.01810 |
| 2024-08-05 |
2024-08-11 |
$ 0.01664 |
$ 0.01596 |
$ 0.01157 |
$ 0.01666 |
| 2024-08-12 |
2024-08-18 |
$ 0.01594 |
$ 0.02036 |
$ 0.01579 |
$ 0.02056 |
| 2024-08-19 |
2024-08-25 |
$ 0.02031 |
$ 0.02011 |
$ 0.01895 |
$ 0.02287 |
| 2024-08-26 |
2024-09-01 |
$ 0.02012 |
$ 0.01831 |
$ 0.01735 |
$ 0.02069 |
| 2024-09-02 |
2024-09-08 |
$ 0.01834 |
$ 0.01681 |
$ 0.01519 |
$ 0.01872 |
| 2024-09-09 |
2024-09-15 |
$ 0.01683 |
$ 0.01986 |
$ 0.01519 |
$ 0.02013 |
| 2024-09-16 |
2024-09-22 |
$ 0.01775 |
$ 0.02117 |
$ 0.01657 |
$ 0.02162 |
| 2024-09-23 |
2024-09-29 |
$ 0.02118 |
$ 0.01754 |
$ 0.01673 |
$ 0.02209 |
| 2024-09-30 |
2024-10-06 |
$ 0.01754 |
$ 0.01310 |
$ 0.003290 |
$ 0.01819 |
| 2024-10-07 |
2024-10-13 |
$ 0.01311 |
$ 0.01167 |
$ 0.01154 |
$ 0.01349 |
| 2024-10-14 |
2024-10-20 |
$ 0.01169 |
$ 0.01075 |
$ 0.01071 |
$ 0.01423 |
| 2024-10-21 |
2024-10-27 |
$ 0.01071 |
$ 0.009588 |
$ 0.009550 |
$ 0.01251 |
