Identifier on Bitfinex: tZMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-05 |
0.1576 USD |
81,387.2602 ZMT |
0.1630 USD |
0.1510 USD |
0.1630 USD |
0.1570 USD |
| 2022-09-04 |
0.1630 USD |
30,584.6635 ZMT |
0.1640 USD |
0.1581 USD |
0.1666 USD |
0.1630 USD |
| 2022-09-03 |
0.1635 USD |
43,896.0040 ZMT |
0.1710 USD |
0.1416 USD |
0.1739 USD |
0.1633 USD |
| 2022-09-02 |
0.1656 USD |
111,429.7892 ZMT |
0.1790 USD |
0.1572 USD |
0.2044 USD |
0.1710 USD |
| 2022-09-01 |
0.1550 USD |
175,358.1860 ZMT |
0.1397 USD |
0.1330 USD |
0.2150 USD |
0.1707 USD |
| 2022-08-31 |
0.1618 USD |
132,959.0669 ZMT |
0.1867 USD |
0.1312 USD |
0.1890 USD |
0.1665 USD |
| 2022-08-30 |
0.2020 USD |
42,028.6521 ZMT |
0.2104 USD |
0.1839 USD |
0.2150 USD |
0.1890 USD |
| 2022-08-29 |
0.2038 USD |
51,273.4215 ZMT |
0.2180 USD |
0.1993 USD |
0.2202 USD |
0.2150 USD |
| 2022-08-28 |
0.2105 USD |
52,575.6260 ZMT |
0.1940 USD |
0.1937 USD |
0.2337 USD |
0.2180 USD |
| 2022-08-27 |
0.2146 USD |
73,746.7763 ZMT |
0.2333 USD |
0.1923 USD |
0.2356 USD |
0.2010 USD |
| 2022-08-26 |
0.1929 USD |
361,031.4160 ZMT |
0.1407 USD |
0.1392 USD |
0.2859 USD |
0.2350 USD |
| 2022-08-25 |
0.1639 USD |
304,968.2958 ZMT |
0.2374 USD |
0.0849 USD |
0.2473 USD |
0.1557 USD |
| 2022-08-24 |
0.2984 USD |
21,831.7462 ZMT |
0.2907 USD |
0.2330 USD |
0.3344 USD |
0.2370 USD |
| 2022-08-23 |
0.2975 USD |
9,245.5591 ZMT |
0.3079 USD |
0.2842 USD |
0.3154 USD |
0.2971 USD |
| 2022-08-22 |
0.3147 USD |
7,850.5328 ZMT |
0.3137 USD |
0.3130 USD |
0.3161 USD |
0.3132 USD |
| 2022-08-20 |
0.3148 USD |
1,945.6216 ZMT |
0.3010 USD |
0.3010 USD |
0.3300 USD |
0.3176 USD |
| 2022-08-19 |
0.3126 USD |
15,276.2920 ZMT |
0.3165 USD |
0.3000 USD |
0.3300 USD |
0.3064 USD |
| 2022-08-17 |
0.3192 USD |
1,196.4872 ZMT |
0.3205 USD |
0.3170 USD |
0.3320 USD |
0.3312 USD |
| 2022-08-16 |
0.3227 USD |
894.1520 ZMT |
0.3300 USD |
0.3143 USD |
0.3300 USD |
0.3295 USD |
| 2022-08-15 |
0.3220 USD |
2,447.1612 ZMT |
0.3272 USD |
0.3181 USD |
0.3344 USD |
0.3181 USD |
| 2022-08-14 |
0.3220 USD |
4,157.3200 ZMT |
0.3183 USD |
0.3183 USD |
0.3339 USD |
0.3320 USD |
| 2022-08-13 |
0.3231 USD |
1,211.8219 ZMT |
0.3239 USD |
0.3100 USD |
0.3344 USD |
0.3275 USD |
| 2022-08-12 |
0.3213 USD |
8,106.2771 ZMT |
0.3155 USD |
0.3155 USD |
0.3293 USD |
0.3289 USD |
| 2022-08-11 |
0.3224 USD |
6,581.6129 ZMT |
0.3205 USD |
0.3175 USD |
0.3309 USD |
0.3292 USD |
| 2022-08-10 |
0.3142 USD |
11,999.9919 ZMT |
0.3054 USD |
0.3010 USD |
0.3275 USD |
0.3214 USD |
| 2022-08-09 |
0.3228 USD |
5,830.8562 ZMT |
0.3195 USD |
0.3048 USD |
0.3299 USD |
0.3252 USD |
| 2022-08-08 |
0.3212 USD |
8,300.4440 ZMT |
0.3183 USD |
0.3129 USD |
0.3344 USD |
0.3299 USD |
| 2022-08-07 |
0.3126 USD |
9,417.6903 ZMT |
0.3025 USD |
0.3023 USD |
0.3245 USD |
0.3237 USD |
| 2022-08-06 |
0.3302 USD |
5,221.2777 ZMT |
0.3344 USD |
0.3030 USD |
0.3344 USD |
0.3030 USD |
| 2022-08-05 |
0.3261 USD |
7,846.6956 ZMT |
0.3274 USD |
0.3229 USD |
0.3388 USD |
0.3388 USD |
| 2022-08-04 |
0.3184 USD |
754.5711 ZMT |
0.3151 USD |
0.3097 USD |
0.3183 USD |
0.3183 USD |
| 2022-08-03 |
0.3266 USD |
7,082.8441 ZMT |
0.3449 USD |
0.3162 USD |
0.3449 USD |
0.3305 USD |
| 2022-08-02 |
0.3208 USD |
6,240.0666 ZMT |
0.3137 USD |
0.3056 USD |
0.3470 USD |
0.3401 USD |
| 2022-08-01 |
0.3332 USD |
15,038.5310 ZMT |
0.3204 USD |
0.3204 USD |
0.3425 USD |
0.3397 USD |
| 2022-07-31 |
0.3174 USD |
6,606.5605 ZMT |
0.3454 USD |
0.2751 USD |
0.3454 USD |
0.3205 USD |
| 2022-07-30 |
0.3600 USD |
15,119.0954 ZMT |
0.3743 USD |
0.3461 USD |
0.3822 USD |
0.3505 USD |
| 2022-07-29 |
0.3792 USD |
43,857.3434 ZMT |
0.4537 USD |
0.3419 USD |
0.4537 USD |
0.3738 USD |
| 2022-07-28 |
0.4758 USD |
56,475.6153 ZMT |
0.4473 USD |
0.4004 USD |
0.5253 USD |
0.4758 USD |
| 2022-07-27 |
0.4687 USD |
38,698.7171 ZMT |
0.3323 USD |
0.3323 USD |
0.6023 USD |
0.4048 USD |
| 2022-07-26 |
0.4124 USD |
23,360.9994 ZMT |
0.3624 USD |
0.3214 USD |
0.4896 USD |
0.3214 USD |
| 2022-07-25 |
0.3358 USD |
19,529.0418 ZMT |
0.3179 USD |
0.2929 USD |
0.3609 USD |
0.3594 USD |
| 2022-07-24 |
0.3296 USD |
27,252.1455 ZMT |
0.2959 USD |
0.2955 USD |
0.3818 USD |
0.3371 USD |
| 2022-07-23 |
0.3159 USD |
68,265.6744 ZMT |
0.3517 USD |
0.2554 USD |
0.3517 USD |
0.2947 USD |
| 2022-07-22 |
0.3886 USD |
27,165.0079 ZMT |
0.3835 USD |
0.3615 USD |
0.4049 USD |
0.3899 USD |
| 2022-07-21 |
0.3634 USD |
80,867.7798 ZMT |
0.3928 USD |
0.3175 USD |
0.4177 USD |
0.3880 USD |
| 2022-07-20 |
0.5103 USD |
987,510.8510 ZMT |
0.5673 USD |
0.3726 USD |
0.6178 USD |
0.4288 USD |
| 2022-07-19 |
0.5637 USD |
141,250.1705 ZMT |
0.5699 USD |
0.5452 USD |
0.5766 USD |
0.5577 USD |
| 2022-07-18 |
0.5633 USD |
307,230.2037 ZMT |
0.5656 USD |
0.5154 USD |
0.5820 USD |
0.5681 USD |
| 2022-07-17 |
0.5683 USD |
213,753.5688 ZMT |
0.5681 USD |
0.5633 USD |
0.5791 USD |
0.5689 USD |
| 2022-07-16 |
0.5661 USD |
35,319.1540 ZMT |
0.5692 USD |
0.5608 USD |
0.5782 USD |
0.5695 USD |