Market Cap:

Zipper Zipper (ZIP)

0.001131 USD (-1.63%)
0.00000017 BTC (-0.24%)
0.00000481 ETH (2.08%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
18,320,319 USD
2,766 BTC
77,880 ETH
Volume (24h)
369,146 USD
55.74 BTC
1,569 ETH
Circulating Supply
16,199,999,812 ZIP
Total Supply
100,000,000,000 ZIP

Historical data for Zipper

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.001112 0.001171 0.001098 0.001122 1,208,530 18,008,800
Sep 22, 2018 0.001218 0.001219 0.001085 0.001109 1,484,430 19,738,534
Sep 21, 2018 0.001003 0.001214 0.000994 0.001214 1,249,800 16,256,279
Sep 20, 2018 0.000960 0.001006 0.000959 0.001003 876,760 15,559,360
Sep 19, 2018 0.000999 0.001018 0.000948 0.000960 589,763 16,185,273
Sep 18, 2018 0.000933 0.000998 0.000926 0.000998 765,109 15,121,988
Sep 17, 2018 0.001029 0.001037 0.000928 0.000933 908,771 16,669,742
Sep 16, 2018 0.001063 0.001063 0.000970 0.001031 1,028,020 17,225,683
Sep 15, 2018 0.001032 0.001106 0.001019 0.001061 1,145,190 16,718,256
Sep 14, 2018 0.001065 0.001086 0.000992 0.001038 1,136,970 17,254,793
Sep 13, 2018 0.000959 0.001086 0.000959 0.001067 1,207,740 15,537,433
Sep 12, 2018 0.001032 0.001054 0.000874 0.000958 895,564 16,713,128
Sep 11, 2018 0.001076 0.001135 0.001032 0.001032 1,177,010 17,427,193
Sep 10, 2018 0.001098 0.001143 0.001072 0.001077 1,502,080 -
Sep 09, 2018 0.001160 0.001177 0.001065 0.001099 1,002,420 -
Sep 08, 2018 0.001296 0.001324 0.001139 0.001162 1,135,840 -
Sep 07, 2018 0.001240 0.001352 0.001214 0.001296 1,714,480 -
Sep 06, 2018 0.001182 0.001310 0.001122 0.001237 1,391,580 -
Sep 05, 2018 0.001641 0.001664 0.001205 0.001205 1,782,880 -
Sep 04, 2018 0.001613 0.001710 0.001591 0.001641 1,530,090 -
Sep 03, 2018 0.001650 0.001662 0.001599 0.001613 673,002 -
Sep 02, 2018 0.001704 0.001722 0.001631 0.001649 1,051,770 -
Sep 01, 2018 0.001619 0.001736 0.001595 0.001704 1,110,910 -
Aug 31, 2018 0.001688 0.001715 0.001601 0.001620 1,077,260 -
Aug 30, 2018 0.001758 0.001763 0.001612 0.001689 1,157,830 -
Aug 29, 2018 0.001834 0.001834 0.001734 0.001758 1,312,610 -
Aug 28, 2018 0.001794 0.001870 0.001731 0.001832 1,633,700 -
Aug 27, 2018 0.001768 0.001824 0.001736 0.001792 1,477,990 -
Aug 26, 2018 0.001671 0.001780 0.001620 0.001753 1,579,250 -
Aug 25, 2018 0.001683 0.001696 0.001642 0.001670 1,227,140 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)