Identifier on Bitfinex: tZMTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-15 |
0.5670 USD |
97,943.1447 ZMT |
0.5677 USD |
0.5566 USD |
0.5826 USD |
0.5674 USD |
| 2022-07-14 |
0.5685 USD |
100,742.8455 ZMT |
0.5701 USD |
0.5566 USD |
0.6496 USD |
0.5686 USD |
| 2022-07-13 |
0.5692 USD |
96,998.4641 ZMT |
0.5794 USD |
0.5550 USD |
0.5947 USD |
0.5715 USD |
| 2022-07-12 |
0.5824 USD |
50,147.9848 ZMT |
0.5905 USD |
0.5718 USD |
0.5950 USD |
0.5794 USD |
| 2022-07-11 |
0.5947 USD |
22,626.1846 ZMT |
0.5944 USD |
0.5854 USD |
0.5997 USD |
0.5951 USD |
| 2022-07-10 |
0.5997 USD |
43,043.9709 ZMT |
0.6130 USD |
0.5358 USD |
0.6400 USD |
0.5942 USD |
| 2022-07-09 |
0.6122 USD |
30,199.7319 ZMT |
0.6167 USD |
0.6054 USD |
0.6187 USD |
0.6129 USD |
| 2022-07-08 |
0.6125 USD |
163,176.3995 ZMT |
0.6129 USD |
0.6060 USD |
0.6214 USD |
0.6175 USD |
| 2022-07-07 |
0.6065 USD |
219,090.0686 ZMT |
0.6088 USD |
0.5923 USD |
0.6189 USD |
0.6125 USD |
| 2022-07-06 |
0.6014 USD |
167,316.8659 ZMT |
0.6017 USD |
0.5891 USD |
0.6400 USD |
0.6049 USD |
| 2022-07-05 |
0.6010 USD |
140,269.0613 ZMT |
0.6049 USD |
0.5906 USD |
0.6150 USD |
0.6007 USD |
| 2022-07-04 |
0.6008 USD |
131,309.1995 ZMT |
0.6022 USD |
0.5922 USD |
0.6200 USD |
0.6069 USD |
| 2022-07-03 |
0.6010 USD |
83,355.0537 ZMT |
0.6050 USD |
0.5812 USD |
0.6330 USD |
0.6048 USD |
| 2022-07-02 |
0.6056 USD |
134,724.7571 ZMT |
0.6288 USD |
0.5712 USD |
0.6333 USD |
0.5712 USD |
| 2022-07-01 |
0.6351 USD |
146,526.7554 ZMT |
0.6356 USD |
0.6194 USD |
0.6508 USD |
0.6325 USD |
| 2022-06-30 |
0.6313 USD |
309,378.1825 ZMT |
0.6909 USD |
0.6112 USD |
0.7200 USD |
0.6350 USD |
| 2022-06-29 |
0.7014 USD |
146,253.9685 ZMT |
0.7190 USD |
0.6842 USD |
0.7210 USD |
0.6899 USD |
| 2022-06-28 |
0.7148 USD |
184,353.7681 ZMT |
0.6931 USD |
0.6800 USD |
0.7554 USD |
0.7230 USD |
| 2022-06-27 |
0.7200 USD |
127,538.1980 ZMT |
0.7342 USD |
0.6789 USD |
0.7538 USD |
0.6928 USD |
| 2022-06-26 |
0.7376 USD |
133,037.5692 ZMT |
0.7362 USD |
0.7266 USD |
0.7563 USD |
0.7346 USD |
| 2022-06-25 |
0.7349 USD |
182,578.4992 ZMT |
0.7320 USD |
0.7165 USD |
0.7580 USD |
0.7345 USD |
| 2022-06-24 |
0.7205 USD |
105,855.7800 ZMT |
0.7225 USD |
0.6980 USD |
0.7344 USD |
0.7310 USD |
| 2022-06-23 |
0.7166 USD |
57,624.7849 ZMT |
0.7114 USD |
0.6960 USD |
0.7410 USD |
0.7270 USD |
| 2022-06-22 |
0.7187 USD |
193,267.4631 ZMT |
0.7294 USD |
0.6954 USD |
0.7463 USD |
0.7201 USD |
| 2022-06-21 |
0.7330 USD |
203,553.7721 ZMT |
0.7238 USD |
0.6982 USD |
0.7554 USD |
0.7413 USD |
| 2022-06-20 |
0.7135 USD |
282,556.3608 ZMT |
0.6671 USD |
0.6250 USD |
0.7790 USD |
0.7080 USD |
| 2022-06-19 |
0.6159 USD |
112,313.4988 ZMT |
0.5969 USD |
0.5813 USD |
0.6663 USD |
0.6632 USD |
| 2022-06-18 |
0.6005 USD |
453,119.4402 ZMT |
0.7238 USD |
0.3020 USD |
0.7481 USD |
0.6047 USD |
| 2022-06-17 |
0.7746 USD |
758,777.9090 ZMT |
0.9075 USD |
0.6840 USD |
0.9524 USD |
0.7004 USD |
| 2022-06-16 |
0.9160 USD |
121,855.8686 ZMT |
0.9441 USD |
0.8453 USD |
0.9992 USD |
0.9064 USD |
| 2022-06-15 |
0.9324 USD |
71,220.0781 ZMT |
0.9464 USD |
0.8590 USD |
0.9903 USD |
0.9363 USD |
| 2022-06-14 |
0.9074 USD |
133,816.0806 ZMT |
0.8802 USD |
0.8453 USD |
0.9706 USD |
0.9228 USD |
| 2022-06-13 |
0.8895 USD |
170,430.8085 ZMT |
1.1010 USD |
0.8516 USD |
1.1010 USD |
0.8814 USD |
| 2022-06-12 |
1.1234 USD |
183,171.9963 ZMT |
1.1602 USD |
1.0556 USD |
1.1848 USD |
1.1162 USD |
| 2022-06-11 |
1.1650 USD |
68,032.4297 ZMT |
1.2787 USD |
1.1245 USD |
1.2892 USD |
1.1589 USD |
| 2022-06-10 |
1.2837 USD |
64,585.2135 ZMT |
1.3504 USD |
1.2645 USD |
1.3511 USD |
1.2882 USD |
| 2022-06-09 |
1.3522 USD |
361,859.0915 ZMT |
1.3111 USD |
1.2500 USD |
1.4788 USD |
1.3444 USD |
| 2022-06-08 |
1.3315 USD |
75,107.5071 ZMT |
1.3697 USD |
1.2500 USD |
1.4037 USD |
1.3204 USD |
| 2022-06-07 |
1.4037 USD |
168,325.7998 ZMT |
1.4546 USD |
1.3200 USD |
1.5649 USD |
1.3798 USD |
| 2022-06-06 |
1.4590 USD |
63,292.4350 ZMT |
1.4693 USD |
1.4050 USD |
1.4801 USD |
1.4496 USD |
| 2022-06-05 |
1.4714 USD |
16,653.5192 ZMT |
1.4818 USD |
1.4251 USD |
1.5021 USD |
1.4777 USD |
| 2022-06-04 |
1.4861 USD |
48,730.2532 ZMT |
1.4764 USD |
1.4311 USD |
1.5788 USD |
1.4792 USD |
| 2022-06-03 |
1.4719 USD |
46,420.4251 ZMT |
1.4770 USD |
1.4163 USD |
1.5147 USD |
1.4783 USD |
| 2022-06-02 |
1.4675 USD |
45,128.8800 ZMT |
1.5185 USD |
1.3919 USD |
1.5378 USD |
1.4770 USD |
| 2022-06-01 |
1.5121 USD |
35,429.0047 ZMT |
1.5708 USD |
1.4760 USD |
1.6019 USD |
1.5191 USD |
| 2022-05-31 |
1.5797 USD |
60,734.2489 ZMT |
1.5889 USD |
1.4148 USD |
1.6021 USD |
1.5746 USD |
| 2022-05-30 |
1.5450 USD |
71,699.8624 ZMT |
1.4920 USD |
1.0499 USD |
1.6021 USD |
1.6020 USD |
| 2022-05-29 |
1.4831 USD |
15,027.0372 ZMT |
1.4806 USD |
1.3500 USD |
1.5015 USD |
1.4892 USD |
| 2022-05-28 |
1.4764 USD |
36,359.2528 ZMT |
1.5662 USD |
1.4364 USD |
1.6021 USD |
1.4830 USD |
| 2022-05-27 |
1.5676 USD |
60,500.6668 ZMT |
1.6184 USD |
1.5089 USD |
1.6416 USD |
1.5738 USD |