Market Cap:

Zap Zap (ZAP)

0.010598 USD (-7.15%)
0.00000235 BTC (-5.30%)
0.00007987 ETH (-4.47%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
1,363,087 USD
303 BTC
10,273 ETH
Volume (24h)
1,755 USD
0.39 BTC
13.22 ETH
Circulating Supply
128,622,764 ZAP
Total Supply
520,000,000 ZAP

Historical data for Zap

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.010044 0.012203 0.009865 0.011036 2,682 1,419,455
Nov 20, 2018 0.011395 0.012098 0.009915 0.010029 5,582 1,289,983
Nov 19, 2018 0.014903 0.014903 0.011361 0.011462 6,480 1,474,248
Nov 18, 2018 0.013469 0.016115 0.013443 0.014895 4,987 1,915,785
Nov 17, 2018 0.012800 0.013598 0.011969 0.013426 6,381 1,726,864
Nov 16, 2018 0.014975 0.015006 0.012387 0.012777 15,725 1,643,387
Nov 15, 2018 0.015728 0.016051 0.013721 0.014969 4,475 1,925,341
Nov 14, 2018 0.018445 0.018472 0.014582 0.015658 9,750 2,014,014
Nov 13, 2018 0.019389 0.020160 0.018221 0.018495 6,866 2,378,891
Nov 12, 2018 0.020189 0.020612 0.018686 0.019466 3,648 2,503,706
Nov 11, 2018 0.019835 0.020313 0.019426 0.020074 1,560 2,581,768
Nov 10, 2018 0.019467 0.021970 0.019406 0.019848 4,498 2,552,702
Nov 09, 2018 0.020912 0.021004 0.018378 0.019469 18,339 2,503,996
Nov 08, 2018 0.021882 0.022593 0.020318 0.020913 15,061 2,689,623
Nov 07, 2018 0.020515 0.023953 0.020241 0.021898 16,309 2,816,293
Nov 06, 2018 0.021887 0.022239 0.019406 0.020514 16,180 2,653,457
Nov 05, 2018 0.023309 0.023315 0.021776 0.021800 7,961 2,803,753
Nov 04, 2018 0.020896 0.023997 0.020426 0.023308 20,524 2,997,765
Nov 03, 2018 0.023034 0.024961 0.020716 0.020897 25,835 2,686,113
Nov 02, 2018 0.023454 0.025013 0.023024 0.023024 13,531 2,959,474
Nov 01, 2018 0.021532 0.024418 0.020307 0.023454 35,618 3,014,706
Oct 31, 2018 0.022219 0.022582 0.020546 0.021532 24,394 2,767,683
Oct 30, 2018 0.025294 0.028187 0.020049 0.022155 72,889 2,847,685
Oct 29, 2018 0.024604 0.029838 0.024027 0.025290 43,425 3,248,818
Oct 28, 2018 0.019467 0.028855 0.019421 0.025938 85,636 3,332,074
Oct 27, 2018 0.017170 0.021562 0.015626 0.019887 26,737 2,554,786
Oct 26, 2018 0.015465 0.017859 0.015288 0.017236 12,013 2,214,193
Oct 25, 2018 0.014433 0.015795 0.014322 0.015489 4,278 1,989,808
Oct 24, 2018 0.015457 0.016310 0.013860 0.014427 8,100 1,853,278
Oct 23, 2018 0.016392 0.017241 0.014808 0.015527 14,426 1,994,689
* Earliest data in range (UTC time)
** Latest data in range (UTC time)