Crypto exchange Bitfinex

Market Zipmex Token (ZMT) / USD

Identifier on Bitfinex: tZMTUSD
123...910
Date Price Volume Open Low High Close
2023-06-04 0.0342 USD 577.7956 ZMT 0.0341 USD 0.0341 USD 0.0358 USD 0.0358 USD
2023-06-03 0.0345 USD 4,625.7936 ZMT 0.0346 USD 0.0306 USD 0.0346 USD 0.0306 USD
2023-06-01 0.0347 USD 154.2000 ZMT 0.0285 USD 0.0285 USD 0.0285 USD 0.0285 USD
2023-05-31 0.0354 USD 32,273.6666 ZMT 0.0378 USD 0.0345 USD 0.0381 USD 0.0350 USD
2023-05-30 0.0326 USD 15,201.2289 ZMT 0.0301 USD 0.0260 USD 0.0437 USD 0.0396 USD
2023-05-29 0.0374 USD 64,213.2723 ZMT 0.0279 USD 0.0279 USD 0.0438 USD 0.0307 USD
2023-05-28 0.0260 USD 4,776.2829 ZMT 0.0254 USD 0.0253 USD 0.0255 USD 0.0255 USD
2023-05-27 0.0268 USD 29,893.0425 ZMT 0.0252 USD 0.0249 USD 0.0271 USD 0.0268 USD
2023-05-26 0.0249 USD 561.4067 ZMT 0.0242 USD 0.0242 USD 0.0255 USD 0.0255 USD
2023-05-25 0.0246 USD 1,246.2056 ZMT 0.0244 USD 0.0241 USD 0.0254 USD 0.0254 USD
2023-05-24 0.0243 USD 12,860.0524 ZMT 0.0249 USD 0.0245 USD 0.0259 USD 0.0245 USD
2023-05-23 0.0254 USD 19,388.2065 ZMT 0.0244 USD 0.0233 USD 0.0260 USD 0.0248 USD
2023-05-22 0.0245 USD 653.0888 ZMT 0.0243 USD 0.0242 USD 0.0250 USD 0.0250 USD
2023-05-21 0.0244 USD 62,221.2706 ZMT 0.0253 USD 0.0241 USD 0.0253 USD 0.0247 USD
2023-05-19 0.0265 USD 27,313.4769 ZMT 0.0269 USD 0.0263 USD 0.0271 USD 0.0267 USD
2023-05-18 0.0254 USD 36,292.9138 ZMT 0.0285 USD 0.0233 USD 0.0285 USD 0.0271 USD
2023-05-17 0.0293 USD 27,066.9524 ZMT 0.0281 USD 0.0261 USD 0.0302 USD 0.0289 USD
2023-05-16 0.0251 USD 132.1395 ZMT 0.0251 USD 0.0251 USD 0.0251 USD 0.0251 USD
2023-05-15 0.0273 USD 287.3000 ZMT 0.0273 USD 0.0273 USD 0.0273 USD 0.0273 USD
2023-05-14 0.0307 USD 68.5940 ZMT 0.0292 USD 0.0292 USD 0.0303 USD 0.0303 USD
2023-05-12 0.0291 USD 1,590.3814 ZMT 0.0293 USD 0.0288 USD 0.0295 USD 0.0295 USD
2023-05-11 0.0289 USD 20,266.1652 ZMT 0.0270 USD 0.0265 USD 0.0317 USD 0.0305 USD
2023-05-10 0.0287 USD 26,891.4937 ZMT 0.0306 USD 0.0278 USD 0.0306 USD 0.0287 USD
2023-05-09 0.0302 USD 3,999.4477 ZMT 0.0288 USD 0.0285 USD 0.0304 USD 0.0304 USD
2023-05-08 0.0280 USD 8,254.2885 ZMT 0.0280 USD 0.0266 USD 0.0289 USD 0.0288 USD
2023-05-07 0.0306 USD 7,261.8331 ZMT 0.0302 USD 0.0287 USD 0.0316 USD 0.0287 USD
2023-05-06 0.0310 USD 565.1851 ZMT 0.0320 USD 0.0305 USD 0.0328 USD 0.0328 USD
2023-05-05 0.0303 USD 5,969.4665 ZMT 0.0312 USD 0.0301 USD 0.0320 USD 0.0320 USD
2023-05-04 0.0301 USD 64,993.9822 ZMT 0.0300 USD 0.0300 USD 0.0338 USD 0.0301 USD
2023-05-03 0.0313 USD 313,597.1422 ZMT 0.0318 USD 0.0288 USD 0.0520 USD 0.0339 USD
2023-05-02 0.0310 USD 158,390.9928 ZMT 0.0369 USD 0.0279 USD 0.0369 USD 0.0313 USD
2023-05-01 0.0395 USD 19,076.7522 ZMT 0.0444 USD 0.0408 USD 0.0445 USD 0.0408 USD
2023-04-30 0.0426 USD 597.4888 ZMT 0.0408 USD 0.0408 USD 0.0443 USD 0.0443 USD
2023-04-29 0.0766 USD 25,987.9475 ZMT 0.0431 USD 0.0405 USD 0.0431 USD 0.0409 USD
2023-04-28 0.0420 USD 6,873.8971 ZMT 0.0414 USD 0.0413 USD 0.0425 USD 0.0424 USD
2023-04-27 0.0427 USD 23,508.3460 ZMT 0.0423 USD 0.0423 USD 0.0428 USD 0.0428 USD
2023-04-26 0.0408 USD 465.1353 ZMT 0.0406 USD 0.0406 USD 0.0423 USD 0.0423 USD
2023-04-24 0.0414 USD 13,841.1762 ZMT 0.0425 USD 0.0394 USD 0.0425 USD 0.0412 USD
2023-04-23 0.0431 USD 19,266.6629 ZMT 0.0435 USD 0.0425 USD 0.0446 USD 0.0426 USD
2023-04-22 0.0425 USD 18,426.6737 ZMT 0.0428 USD 0.0418 USD 0.0437 USD 0.0432 USD
2023-04-21 0.0444 USD 130,557.4697 ZMT 0.0439 USD 0.0435 USD 0.0474 USD 0.0446 USD
2023-04-20 0.0417 USD 16,499.1558 ZMT 0.0412 USD 0.0400 USD 0.0507 USD 0.0437 USD
2023-04-19 0.0424 USD 27,636.7338 ZMT 0.0429 USD 0.0416 USD 0.0430 USD 0.0416 USD
2023-04-18 0.0460 USD 18,276.4215 ZMT 0.0433 USD 0.0433 USD 0.0533 USD 0.0459 USD
2023-04-17 0.0437 USD 400.0000 ZMT 0.0437 USD 0.0437 USD 0.0437 USD 0.0437 USD
2023-04-16 0.0456 USD 41,971.2577 ZMT 0.0458 USD 0.0422 USD 0.0461 USD 0.0461 USD
2023-04-15 0.0456 USD 6,474.0907 ZMT 0.0457 USD 0.0429 USD 0.0457 USD 0.0452 USD
2023-04-14 0.0470 USD 16,737.9322 ZMT 0.0494 USD 0.0443 USD 0.0494 USD 0.0456 USD
2023-04-13 0.0484 USD 13,522.3556 ZMT 0.0520 USD 0.0474 USD 0.0524 USD 0.0483 USD
2023-04-12 0.0534 USD 5,842.1215 ZMT 0.0579 USD 0.0511 USD 0.0580 USD 0.0528 USD
123...910