Zap (ZAP) historical data and Live price

zap

Zap

ZAP
$ 0.041659 + 47.281 % 0.00000354 BTC
MARKET CAP
5.48 M
24H VOLUME
626.898 k
CIRC.SUPPLY
131.534 M
MAX SUPPLY
Rank615
1H -0.43 %
24H 47.28 %
7D 52.87 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/5/200.0260.0380.0250.038468,303.2164,981,379.408
8/4/200.0280.0290.0230.026420,646.5443,419,635.912
8/3/200.0280.0320.0260.028432,279.3633,701,444.093
8/2/200.0260.0280.0210.028327,276.3893,723,260.085
8/1/200.0280.030.020.026408,286.8633,397,161.04
7/31/200.0290.0310.0280.028349,740.9763,638,778.41
7/30/200.0280.0310.0220.029359,407.693,865,322.375
7/29/200.030.0320.0260.029393,107.4553,767,173.643
7/28/200.0290.0350.0260.03422,571.6053,967,883.519
7/27/200.0310.0330.0210.03419,918.0563,892,377.947
7/26/200.0360.0360.030.031425,109.7634,056,246.96
7/25/200.0350.0390.0330.035453,829.684,658,346.621
7/24/200.0330.0370.030.035389,480.4254,648,544.524
7/23/200.0320.0370.0250.033467,810.9294,299,390.22
7/22/200.0410.0420.030.033621,870.6444,356,369.687
7/21/200.0340.0440.0340.039723,709.9925,091,641.527
7/20/200.0360.0390.0330.034570,326.3574,500,030.802
7/19/200.030.0370.0260.036538,948.1844,679,323.699
7/18/200.0210.0350.020.03488,707.1013,966,019.238
7/17/200.0270.0310.0210.021377,059.7022,805,261.594
7/16/200.0310.0360.0210.028504,723.8433,627,619.13
7/15/200.0180.0380.0170.031539,059.7254,014,897.394
7/14/200.0130.0220.0110.018383,996.5332,341,399.789
7/13/200.0040.020.0040.012173,534.5151,540,842.551
7/12/200.0040.0050.0030.00446,831.399591,289.783
7/11/200.0040.0040.0030.00432,982.807469,963.189
7/10/200.0030.0040.0030.00440,408.207510,516.015
7/9/200.0040.0040.0030.00435,424.246466,981.352
7/8/200.0040.0050.0030.00443,460.255529,924.419
7/7/200.0040.0040.0030.00443,915.923464,600.93
7/6/200.0030.0040.0030.00430,164.791485,425.268
7/5/200.0030.0030.0030.00328,296.078377,281.035
7/4/200.0030.0030.0030.00330,609.748373,499.565
7/3/200.0030.0030.0030.00329,378.704393,657.546
7/2/200.0030.0040.0020.00330,611.292363,791.513
7/1/200.0030.0030.0020.00240,759.139328,788.042
6/30/200.0020.0030.0020.00333,902.326342,586.673
6/29/200.0020.0030.0020.00226,019.34321,207.349
6/28/200.0020.0030.0020.00229,248.553321,117.738
6/27/200.0030.0030.0020.00255,475.797297,259.426
6/26/200.0030.0030.0030.00322,117.495362,881.376
6/25/200.0030.0030.0030.00324,629.792356,703.923
6/24/200.0030.0030.0030.00322,663.654352,705.205
6/23/200.0030.0030.0030.00328,598.734369,065.696
6/22/200.0030.0030.0030.00330,656.635362,678.143
6/21/200.0020.0030.0020.00333,759.044427,371.13
6/20/200.0030.0030.0020.00264,913.455319,136.869
6/19/200.0030.0030.0020.00318,393.244329,499.91
6/18/200.0030.0030.0020.00325,820.625341,109.676
6/17/200.0030.0030.0020.00324,678.383340,567.762
6/16/200.0020.0030.0020.00320,808.589331,839.833
6/15/200.0020.0030.0020.00226,750.592316,948.384
6/14/200.0020.0030.0020.00219,807.976321,454.064
6/13/200.0030.0030.0020.00227,032.631316,903.58
6/12/200.0030.0030.0030.00324,098.027346,432.215
6/11/200.0030.0030.0030.00330,400.674337,762.526
6/10/200.0030.0030.0030.00327,314.996367,529.816
6/9/200.0030.0030.0030.00323,340.346365,694.49
6/8/200.0030.0030.0030.00315,925.061389,890.223
6/7/200.0030.0030.0030.00318,164.209366,844.622
6/6/200.0030.0030.0030.00325,594.902382,839.216
6/5/200.0030.0030.0030.00325,108.676399,597.211
6/4/200.0030.0030.0030.00322,428.51382,462.82
6/3/200.0030.0030.0030.00328,118.412388,575.634
6/2/200.0030.0030.0030.00325,152.304401,322.748
6/1/200.0030.0030.0030.00325,253.569445,444.038
5/31/200.0030.0040.0030.00332,920.702387,035.252
5/30/200.0030.0040.0030.00331,420.075450,653.603
5/29/200.0030.0040.0030.00332,843.003454,916.479
5/28/200.0030.0040.0030.00438,898.237469,859.979
5/27/200.0030.0030.0030.00328,096.928390,582.666
5/26/200.0030.0030.0030.00322,963.87381,363.695
5/25/200.0020.0030.0020.00329,785.967368,818.447
5/24/200.0030.0030.0020.00314,409.933338,386.28
5/23/200.0030.0030.0030.00319,239.421338,773.881
5/22/200.0030.0030.0020.00326,937.575350,022.956
5/21/200.0030.0030.0020.00323,583.767334,888.661
5/20/200.0030.0030.0030.00326,722.638344,300.308
5/19/200.0030.0030.0030.00321,650.897354,419.041
5/18/200.0030.0030.0030.00319,936.975345,803.617
5/17/200.0030.0030.0030.00323,895.495337,998.8
5/16/200.0030.0030.0030.00324,602.627354,726.39
5/15/200.0030.0030.0030.00323,674.172342,054.251
5/14/200.0030.0030.0030.00325,831.835349,974.106
5/13/200.0030.0030.0030.00325,187.043342,478.502
5/12/200.0030.0030.0030.00322,745.812359,299.198
5/11/200.0030.0030.0030.00324,924.793344,147.475
5/10/200.0030.0030.0030.00324,356.617404,246.677
5/9/200.0030.0030.0030.00324,351.966420,281.021
5/8/200.0030.0030.0030.00327,009.82412,231.459