Zipper Historical Data

ZIP Page 8
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.00024
+1.59%
$ 23.95 million $ 1.17 million
Nov 9, 2019 $ 0.000236
-3.01%
$ 23.58 million $ 2.03 million
Nov 8, 2019 $ 0.000243
-0.01%
$ 24.32 million $ 1.68 million
Nov 7, 2019 $ 0.000243
+1.22%
$ 24.32 million $ 1.43 million
Nov 6, 2019 $ 0.00024
-1.61%
$ 24.03 million $ 142,002
Nov 5, 2019 $ 0.000244
-0.21%
$ 24.37 million $ 342,321
Nov 4, 2019 $ 0.000244
+1.16%
$ 24.42 million $ 707,816
Nov 3, 2019 $ 0.000241
-4.79%
$ 24.14 million $ 219,667
Nov 2, 2019 $ 0.000254
+3.48%
$ 25.36 million $ 415,500
Nov 1, 2019 $ 0.000245
-1.81%
$ 24.51 million $ 373,546
Oct 31, 2019 $ 0.00025
-3.55%
$ 24.96 million $ 392,187
Oct 30, 2019 $ 0.000259
-5.70%
$ 25.88 million $ 435,813
Oct 29, 2019 $ 0.000274
+7.64%
$ 27.44 million $ 411,173
Oct 28, 2019 $ 0.000255
+0.83%
$ 25.5 million $ 511,782
Oct 27, 2019 $ 0.000253
+6.77%
$ 25.29 million $ 774,570
Oct 26, 2019 $ 0.000236
-2.64%
$ 23.59 million $ 376,579
Oct 25, 2019 $ 0.000242
+3.05%
$ 24.21 million $ 384,813
Oct 24, 2019 $ 0.000235
+1.26%
$ 23.49 million $ 240,326
Oct 23, 2019 $ 0.000232
-7.70%
$ 23.2 million $ 303,599
Oct 22, 2019 $ 0.000251
+6.46%
$ 25.14 million $ 456,779
Oct 21, 2019 $ 0.000235
+0.45%
$ 23.54 million $ 199,991
Oct 20, 2019 $ 0.000234
-3.20%
$ 23.43 million $ 118,260
Oct 19, 2019 $ 0.000242
+3.40%
$ 24.2 million $ 164,372
Oct 18, 2019 $ 0.000234
-4.26%
$ 23.4 million $ 246,406
Oct 17, 2019 $ 0.000244
-2.15%
$ 24.44 million $ 128,417
Oct 16, 2019 $ 0.00025
-6.66%
$ 24.98 million $ 357,084
Oct 15, 2019 $ 0.000267
+7.58%
$ 26.75 million $ 453,743
Oct 14, 2019 $ 0.000249
-2.53%
$ 24.87 million $ 393,692
Oct 13, 2019 $ 0.000255
+2.07%
$ 25.51 million $ 278,505
Oct 12, 2019 $ 0.00025
-6.50%
$ 24.99 million $ 463,432
Oct 11, 2019 $ 0.000268
-9.55%
$ 26.77 million $ 1.51 million
Oct 10, 2019 $ 0.000296
+20.10%
$ 29.6 million $ 693,859
Oct 9, 2019 $ 0.000246
+7.64%
$ 24.57 million $ 477,044
Oct 8, 2019 $ 0.000228
+2.39%
$ 22.77 million $ 158,111
Oct 7, 2019 $ 0.000222
+1.51%
$ 22.24 million $ 173,336
Oct 6, 2019 $ 0.00022
-2.15%
$ 21.98 million $ 177,184
Oct 5, 2019 $ 0.000225
-0.72%
$ 22.46 million $ 114,771
Oct 4, 2019 $ 0.000227
-0.58%
$ 22.7 million $ 219,475
Oct 3, 2019 $ 0.000228
-1.33%
$ 22.83 million $ 205,018
Oct 2, 2019 $ 0.000231
-1.13%
$ 23.13 million $ 373,237
Oct 1, 2019 $ 0.000234
-1.55%
$ 23.4 million $ 204,757
Sep 30, 2019 $ 0.000238
+3.14%
$ 23.79 million $ 355,406
Sep 29, 2019 $ 0.000231
-5.53%
$ 23.07 million $ 316,688
Sep 28, 2019 $ 0.000244
-2.81%
$ 24.41 million $ 232,016
Sep 27, 2019 $ 0.000251
+3.45%
$ 25.12 million $ 231,048
Sep 26, 2019 $ 0.000243
-1.57%
$ 24.28 million $ 804,913
Sep 25, 2019 $ 0.000246
-7.03%
$ 24.63 million $ 514,768
Sep 24, 2019 $ 0.000262
-7.56%
$ 26.23 million $ 1.33 million
Sep 23, 2019 $ 0.000284
-15.17%
$ 28.38 million $ 777,900
Sep 22, 2019 $ 0.000334
-2.79%
$ 33.45 million $ 643,008