Crypto exchange Bitfinex

Market Zipmex Token (ZMT) / Tether (USDT)

Identifier on Bitfinex: tZMTUST
123...910
Date Price Volume Open Low High Close
2023-06-02 0.0349 USDT 1,118.7684 ZMT 0.0350 USDT 0.0344 USDT 0.0350 USDT 0.0344 USDT
2023-06-01 0.0350 USDT 2,651.4871 ZMT 0.0350 USDT 0.0350 USDT 0.0350 USDT 0.0350 USDT
2023-05-31 0.0360 USDT 66,763.6859 ZMT 0.0377 USDT 0.0339 USDT 0.0379 USDT 0.0353 USDT
2023-05-30 0.0319 USDT 19,325.4677 ZMT 0.0300 USDT 0.0296 USDT 0.0393 USDT 0.0373 USDT
2023-05-29 0.0350 USDT 199,606.1056 ZMT 0.0262 USDT 0.0262 USDT 0.0444 USDT 0.0299 USDT
2023-05-28 0.0256 USDT 18,077.4943 ZMT 0.0253 USDT 0.0253 USDT 0.0256 USDT 0.0256 USDT
2023-05-27 0.0263 USDT 2,066.3200 ZMT 0.0249 USDT 0.0249 USDT 0.0266 USDT 0.0253 USDT
2023-05-26 0.0245 USDT 317.5076 ZMT 0.0245 USDT 0.0245 USDT 0.0245 USDT 0.0245 USDT
2023-05-25 0.0247 USDT 669.7704 ZMT 0.0255 USDT 0.0241 USDT 0.0255 USDT 0.0241 USDT
2023-05-24 0.0246 USDT 10,842.8121 ZMT 0.0244 USDT 0.0244 USDT 0.0246 USDT 0.0245 USDT
2023-05-23 0.0248 USDT 8,380.8465 ZMT 0.0250 USDT 0.0240 USDT 0.0263 USDT 0.0263 USDT
2023-05-22 0.0243 USDT 61,545.3125 ZMT 0.0242 USDT 0.0242 USDT 0.0252 USDT 0.0242 USDT
2023-05-21 0.0243 USDT 136,838.8124 ZMT 0.0258 USDT 0.0241 USDT 0.0258 USDT 0.0245 USDT
2023-05-20 0.0258 USDT 48,352.5137 ZMT 0.0258 USDT 0.0256 USDT 0.0259 USDT 0.0256 USDT
2023-05-19 0.0269 USDT 59,124.9055 ZMT 0.0270 USDT 0.0261 USDT 0.0271 USDT 0.0261 USDT
2023-05-18 0.0264 USDT 34,448.9869 ZMT 0.0283 USDT 0.0248 USDT 0.0283 USDT 0.0270 USDT
2023-05-17 0.0293 USDT 28,747.6067 ZMT 0.0289 USDT 0.0282 USDT 0.0300 USDT 0.0287 USDT
2023-05-16 0.0275 USDT 1,916.9532 ZMT 0.0241 USDT 0.0240 USDT 0.0306 USDT 0.0306 USDT
2023-05-15 0.0310 USDT 30,258.4158 ZMT 0.0296 USDT 0.0296 USDT 0.0310 USDT 0.0310 USDT
2023-05-14 0.0293 USDT 178,151.6570 ZMT 0.0293 USDT 0.0292 USDT 0.0296 USDT 0.0293 USDT
2023-05-13 0.0292 USDT 65,469.1848 ZMT 0.0291 USDT 0.0290 USDT 0.0293 USDT 0.0291 USDT
2023-05-12 0.0291 USDT 1,013.8530 ZMT 0.0291 USDT 0.0289 USDT 0.0291 USDT 0.0289 USDT
2023-05-11 0.0287 USDT 11,035.5552 ZMT 0.0279 USDT 0.0262 USDT 0.0305 USDT 0.0288 USDT
2023-05-10 0.0280 USDT 861.8110 ZMT 0.0283 USDT 0.0274 USDT 0.0303 USDT 0.0274 USDT
2023-05-09 0.0282 USDT 156.9044 ZMT 0.0274 USDT 0.0271 USDT 0.0285 USDT 0.0285 USDT
2023-05-08 0.0282 USDT 307.0005 ZMT 0.0280 USDT 0.0269 USDT 0.0287 USDT 0.0287 USDT
2023-05-07 0.0287 USDT 109.2710 ZMT 0.0287 USDT 0.0287 USDT 0.0287 USDT 0.0287 USDT
2023-05-06 0.0303 USDT 200.8538 ZMT 0.0319 USDT 0.0302 USDT 0.0319 USDT 0.0302 USDT
2023-05-05 0.0307 USDT 898.9849 ZMT 0.0322 USDT 0.0301 USDT 0.0336 USDT 0.0301 USDT
2023-05-04 0.0300 USDT 65,890.1455 ZMT 0.0300 USDT 0.0300 USDT 0.0334 USDT 0.0334 USDT
2023-05-03 0.0319 USDT 266,476.8740 ZMT 0.0329 USDT 0.0290 USDT 0.0330 USDT 0.0317 USDT
2023-05-02 0.0315 USDT 121,340.0285 ZMT 0.0405 USDT 0.0279 USDT 0.0405 USDT 0.0301 USDT
2023-05-01 0.0431 USDT 8,804.5966 ZMT 0.0433 USDT 0.0400 USDT 0.0444 USDT 0.0418 USDT
2023-04-30 0.0420 USDT 335.2068 ZMT 0.0418 USDT 0.0415 USDT 0.0433 USDT 0.0433 USDT
2023-04-29 0.0419 USDT 21,192.4333 ZMT 0.0442 USDT 0.0400 USDT 0.0443 USDT 0.0418 USDT
2023-04-28 0.0414 USDT 2,980.0104 ZMT 0.0414 USDT 0.0412 USDT 0.0423 USDT 0.0414 USDT
2023-04-27 0.0432 USDT 16,039.9346 ZMT 0.0431 USDT 0.0423 USDT 0.0434 USDT 0.0434 USDT
2023-04-26 0.0428 USDT 26,379.8290 ZMT 0.0428 USDT 0.0415 USDT 0.0428 USDT 0.0415 USDT
2023-04-25 0.0407 USDT 1,757.1586 ZMT 0.0406 USDT 0.0406 USDT 0.0419 USDT 0.0419 USDT
2023-04-24 0.0406 USDT 6,204.1180 ZMT 0.0418 USDT 0.0403 USDT 0.0426 USDT 0.0406 USDT
2023-04-23 0.0436 USDT 2,172.7246 ZMT 0.0440 USDT 0.0428 USDT 0.0444 USDT 0.0430 USDT
2023-04-22 0.0428 USDT 6,691.4985 ZMT 0.0430 USDT 0.0420 USDT 0.0430 USDT 0.0426 USDT
2023-04-21 0.0449 USDT 41,505.8952 ZMT 0.0443 USDT 0.0435 USDT 0.0470 USDT 0.0443 USDT
2023-04-20 0.0460 USDT 16,980.8082 ZMT 0.0416 USDT 0.0402 USDT 0.0542 USDT 0.0436 USDT
2023-04-19 0.0428 USDT 8,548.2195 ZMT 0.0431 USDT 0.0415 USDT 0.0441 USDT 0.0425 USDT
2023-04-18 0.0445 USDT 30,852.6773 ZMT 0.0423 USDT 0.0423 USDT 0.0537 USDT 0.0449 USDT
2023-04-17 0.0435 USDT 475.5147 ZMT 0.0433 USDT 0.0433 USDT 0.0437 USDT 0.0437 USDT
2023-04-16 0.0456 USDT 592.8367 ZMT 0.0444 USDT 0.0433 USDT 0.0470 USDT 0.0439 USDT
2023-04-15 0.0445 USDT 27,832.3983 ZMT 0.0472 USDT 0.0433 USDT 0.0472 USDT 0.0433 USDT
2023-04-14 0.0466 USDT 11,709.3283 ZMT 0.0454 USDT 0.0425 USDT 0.0480 USDT 0.0456 USDT
123...910