Identifier on Bitfinex: tZMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-11 |
0.0515 USD |
1,714.5988 ZMT |
0.0521 USD |
0.0511 USD |
0.0526 USD |
0.0520 USD |
| 2023-04-10 |
0.0523 USD |
6,184.6021 ZMT |
0.0548 USD |
0.0511 USD |
0.0548 USD |
0.0536 USD |
| 2023-04-09 |
0.0522 USD |
15,910.2364 ZMT |
0.0521 USD |
0.0506 USD |
0.0575 USD |
0.0565 USD |
| 2023-04-08 |
0.0506 USD |
15,831.6817 ZMT |
0.0509 USD |
0.0442 USD |
0.0529 USD |
0.0526 USD |
| 2023-04-07 |
0.0497 USD |
44,301.1162 ZMT |
0.0515 USD |
0.0478 USD |
0.0560 USD |
0.0510 USD |
| 2023-04-06 |
0.0579 USD |
24,513.3296 ZMT |
0.0520 USD |
0.0520 USD |
0.0611 USD |
0.0553 USD |
| 2023-04-05 |
0.0496 USD |
20,551.5797 ZMT |
0.0510 USD |
0.0470 USD |
0.0580 USD |
0.0476 USD |
| 2023-04-04 |
0.0539 USD |
1,620.4960 ZMT |
0.0606 USD |
0.0510 USD |
0.0606 USD |
0.0519 USD |
| 2023-04-03 |
0.0660 USD |
17,560.0248 ZMT |
0.0717 USD |
0.0583 USD |
0.0717 USD |
0.0599 USD |
| 2023-04-02 |
0.0973 USD |
69,439.7694 ZMT |
0.0468 USD |
0.0462 USD |
0.2150 USD |
0.0654 USD |
| 2023-04-01 |
0.0437 USD |
6,901.4623 ZMT |
0.0425 USD |
0.0425 USD |
0.0465 USD |
0.0465 USD |
| 2023-03-31 |
0.0325 USD |
3,669.7343 ZMT |
0.0325 USD |
0.0324 USD |
0.0391 USD |
0.0391 USD |
| 2023-03-30 |
0.0351 USD |
2,029.6639 ZMT |
0.0327 USD |
0.0324 USD |
0.0327 USD |
0.0324 USD |
| 2023-03-29 |
0.0371 USD |
23,937.9613 ZMT |
0.0397 USD |
0.0381 USD |
0.0409 USD |
0.0399 USD |
| 2023-03-28 |
0.0347 USD |
37,331.6594 ZMT |
0.0343 USD |
0.0320 USD |
0.0408 USD |
0.0408 USD |
| 2023-03-27 |
0.0419 USD |
14,066.6234 ZMT |
0.0399 USD |
0.0351 USD |
0.0431 USD |
0.0411 USD |
| 2023-03-26 |
0.0381 USD |
6,780.4331 ZMT |
0.0360 USD |
0.0360 USD |
0.0431 USD |
0.0431 USD |
| 2023-03-25 |
0.0486 USD |
16,202.6888 ZMT |
0.0535 USD |
0.0400 USD |
0.0639 USD |
0.0421 USD |
| 2023-03-24 |
0.0485 USD |
160,266.9109 ZMT |
0.0895 USD |
0.0420 USD |
0.0895 USD |
0.0550 USD |
| 2023-03-23 |
0.0968 USD |
25,746.8151 ZMT |
0.1013 USD |
0.0783 USD |
0.1063 USD |
0.0940 USD |