Identifier on Bitfinex: tZMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
3.0521 USD |
38,608.1606 ZMT |
3.0139 USD |
2.9786 USD |
3.1283 USD |
3.1270 USD |
| 2022-02-14 |
2.9961 USD |
36,643.1397 ZMT |
2.9589 USD |
2.8718 USD |
3.1270 USD |
2.9953 USD |
| 2022-02-13 |
2.9571 USD |
74,210.4354 ZMT |
2.9826 USD |
2.8602 USD |
3.1180 USD |
2.9438 USD |
| 2022-02-12 |
2.9639 USD |
72,079.9783 ZMT |
3.0432 USD |
2.8500 USD |
3.0627 USD |
2.9832 USD |
| 2022-02-11 |
3.1029 USD |
21,122.6270 ZMT |
3.1631 USD |
3.0555 USD |
3.1706 USD |
3.0716 USD |
| 2022-02-10 |
3.1938 USD |
88,305.4568 ZMT |
3.1670 USD |
3.0778 USD |
3.3200 USD |
3.2129 USD |
| 2022-02-09 |
3.1447 USD |
52,514.7507 ZMT |
3.1544 USD |
3.0532 USD |
3.2368 USD |
3.1564 USD |
| 2022-02-08 |
3.1929 USD |
63,055.8919 ZMT |
3.3282 USD |
3.0354 USD |
3.3774 USD |
3.0746 USD |
| 2022-02-07 |
3.2975 USD |
118,288.5900 ZMT |
3.1689 USD |
3.1489 USD |
3.3982 USD |
3.2801 USD |
| 2022-02-06 |
3.1511 USD |
62,549.4482 ZMT |
3.0604 USD |
2.9974 USD |
3.2350 USD |
3.1635 USD |
| 2022-02-05 |
3.0225 USD |
55,905.9974 ZMT |
2.9534 USD |
2.9400 USD |
3.1100 USD |
3.0601 USD |
| 2022-02-04 |
2.9449 USD |
149,250.3079 ZMT |
2.7954 USD |
2.7353 USD |
2.9997 USD |
2.9650 USD |
| 2022-02-03 |
2.8102 USD |
34,096.1487 ZMT |
2.8199 USD |
2.7548 USD |
2.8775 USD |
2.7799 USD |
| 2022-02-02 |
2.8490 USD |
51,575.5236 ZMT |
2.8440 USD |
2.6795 USD |
3.0745 USD |
2.8238 USD |
| 2022-02-01 |
2.8275 USD |
28,991.4578 ZMT |
2.8450 USD |
2.7492 USD |
2.8600 USD |
2.8210 USD |
| 2022-01-31 |
2.8291 USD |
43,249.7713 ZMT |
2.8284 USD |
2.7548 USD |
2.8450 USD |
2.8348 USD |
| 2022-01-30 |
2.8188 USD |
11,973.1903 ZMT |
2.8400 USD |
2.7548 USD |
2.8540 USD |
2.8284 USD |
| 2022-01-29 |
2.8401 USD |
75,776.3594 ZMT |
2.8264 USD |
2.7740 USD |
2.8775 USD |
2.8385 USD |
| 2022-01-28 |
2.7904 USD |
81,208.5735 ZMT |
2.7697 USD |
2.7353 USD |
2.8450 USD |
2.8264 USD |
| 2022-01-27 |
2.8066 USD |
57,356.0885 ZMT |
2.8360 USD |
2.7548 USD |
2.8775 USD |
2.7761 USD |
| 2022-01-26 |
2.8536 USD |
64,705.8619 ZMT |
2.8379 USD |
2.7170 USD |
2.9550 USD |
2.8399 USD |
| 2022-01-25 |
2.7969 USD |
60,739.9667 ZMT |
2.7923 USD |
2.7169 USD |
2.8775 USD |
2.8083 USD |
| 2022-01-24 |
2.7267 USD |
91,363.5170 ZMT |
2.9713 USD |
2.5500 USD |
2.9997 USD |
2.7898 USD |
| 2022-01-23 |
2.8508 USD |
75,776.5034 ZMT |
2.6946 USD |
2.6843 USD |
3.0155 USD |
2.8759 USD |
| 2022-01-22 |
2.6773 USD |
107,745.0746 ZMT |
2.8329 USD |
2.5463 USD |
2.9177 USD |
2.6869 USD |
| 2022-01-21 |
3.0156 USD |
69,315.8304 ZMT |
3.2163 USD |
2.9118 USD |
3.2343 USD |
2.9321 USD |
| 2022-01-20 |
3.2762 USD |
64,933.5478 ZMT |
3.1632 USD |
3.1155 USD |
3.3260 USD |
3.2813 USD |
| 2022-01-19 |
3.2275 USD |
77,644.7407 ZMT |
3.3009 USD |
3.1107 USD |
3.3811 USD |
3.1799 USD |
| 2022-01-18 |
3.2687 USD |
86,501.8802 ZMT |
3.4275 USD |
3.1500 USD |
3.4488 USD |
3.2831 USD |
| 2022-01-17 |
3.4595 USD |
71,122.7446 ZMT |
3.4593 USD |
3.3216 USD |
3.5238 USD |
3.4134 USD |
| 2022-01-16 |
3.4490 USD |
35,909.4627 ZMT |
3.4737 USD |
3.3913 USD |
3.4888 USD |
3.4593 USD |
| 2022-01-15 |
3.4954 USD |
39,514.6696 ZMT |
3.5806 USD |
3.4386 USD |
3.5884 USD |
3.4760 USD |
| 2022-01-14 |
3.4347 USD |
127,562.7015 ZMT |
3.3800 USD |
3.3215 USD |
3.5888 USD |
3.5565 USD |
| 2022-01-13 |
3.4772 USD |
122,688.1503 ZMT |
3.6022 USD |
3.3446 USD |
3.7397 USD |
3.4626 USD |
| 2022-01-12 |
3.3452 USD |
419,146.1432 ZMT |
2.9784 USD |
2.9226 USD |
3.7888 USD |
3.7044 USD |
| 2022-01-11 |
2.9252 USD |
75,361.7920 ZMT |
2.7712 USD |
2.7358 USD |
2.9390 USD |
2.9158 USD |
| 2022-01-10 |
2.8285 USD |
119,188.4717 ZMT |
2.8032 USD |
2.6795 USD |
2.9600 USD |
2.7731 USD |
| 2022-01-09 |
2.7624 USD |
290,684.5919 ZMT |
2.9974 USD |
2.5351 USD |
3.0416 USD |
2.8856 USD |
| 2022-01-08 |
3.0487 USD |
46,911.4785 ZMT |
3.0587 USD |
2.9937 USD |
3.1706 USD |
3.0100 USD |
| 2022-01-07 |
3.0160 USD |
96,402.5525 ZMT |
3.0474 USD |
2.8692 USD |
3.1055 USD |
3.0576 USD |
| 2022-01-06 |
3.1482 USD |
291,568.7197 ZMT |
3.4200 USD |
2.9000 USD |
3.4955 USD |
3.0154 USD |
| 2022-01-05 |
3.4692 USD |
88,454.7698 ZMT |
3.6838 USD |
3.4232 USD |
3.7107 USD |
3.4791 USD |
| 2022-01-04 |
3.7056 USD |
198,640.7831 ZMT |
3.8747 USD |
3.5633 USD |
3.8984 USD |
3.6716 USD |
| 2022-01-03 |
3.8641 USD |
92,553.1188 ZMT |
3.6031 USD |
3.5955 USD |
3.9241 USD |
3.8992 USD |
| 2022-01-02 |
3.5913 USD |
211,614.5244 ZMT |
3.6318 USD |
3.4311 USD |
3.9195 USD |
3.6098 USD |
| 2022-01-01 |
4.0070 USD |
283,262.6153 ZMT |
4.3981 USD |
3.6000 USD |
4.5204 USD |
3.6752 USD |
| 2021-12-31 |
4.4006 USD |
215,201.5611 ZMT |
4.3600 USD |
4.0000 USD |
4.7000 USD |
4.4115 USD |
| 2021-12-30 |
4.2002 USD |
236,756.8153 ZMT |
4.0154 USD |
3.9523 USD |
4.4000 USD |
4.3704 USD |
| 2021-12-29 |
3.9525 USD |
96,301.0572 ZMT |
3.9205 USD |
3.8000 USD |
4.1200 USD |
4.0068 USD |
| 2021-12-28 |
3.9635 USD |
170,849.3975 ZMT |
4.0111 USD |
3.8000 USD |
4.1800 USD |
3.9242 USD |