Zap (ZAP) historical data and Live price

zap

Zap

ZAP
$ 0.218252 + 3.674 % 0.00000366 BTC
MARKET CAP
51.539 M
24H VOLUME
3.102 M
CIRC.SUPPLY
236.144 M
MAX SUPPLY
Rank587
1H 0.74 %
24H 3.67 %
7D 1.77 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.2080.2570.2030.2213,092,655.3952,155,958.17
4/9/210.2060.2250.1970.2072,794,448.5748,946,831.78
4/8/210.2090.2220.1980.2062,256,882.9148,606,462.08
4/7/210.2080.2420.1980.2092,311,525.9449,471,524.35
4/6/210.2080.2230.1830.2083,087,896.6949,177,956.33
4/5/210.2260.2370.1930.2082,992,230.149,052,010.6
4/4/210.2220.2330.2080.2262,291,483.9253,447,291.78
4/3/210.2220.2460.2050.2222,425,352.5452,536,427.64
4/2/210.2360.2410.2030.2232,622,625.352,559,352.27
4/1/210.2730.2750.2260.2362,982,476.9655,765,261.6
3/31/210.2650.2860.2210.2733,528,292.1164,584,642.77
3/30/210.2860.2930.2640.2653,116,453.4462,639,768.99
3/29/210.2850.2980.2640.2863,627,862.1567,485,744.63
3/28/210.2590.3010.2460.2853,300,295.4567,319,492.24
3/27/210.2540.2790.2320.2592,965,737.9261,093,327.97
3/26/210.2650.2860.2370.2543,100,140.9560,084,694.94
3/25/210.2530.270.2160.2652,968,475.9162,571,706.4
3/24/210.290.2930.2410.2533,571,147.5559,735,927.23
3/23/210.2810.3220.2640.293,493,489.7768,508,990.67
3/22/210.2910.3070.2420.2813,390,694.1866,293,755.93
3/21/210.3020.3290.2570.2913,607,209.9768,759,489.34
3/20/210.3640.3640.2570.3023,548,328.9871,329,471.54
3/19/210.3790.3820.3560.3643,940,488.0985,867,197.5
3/18/210.370.3890.3550.379207,138.0389,537,899.38
3/17/210.3830.3970.3560.373,989,984.3287,345,900.24
3/16/210.3930.4110.3670.3834,769,312.7690,489,194.53
3/15/210.3770.4050.3560.3934,656,140.4492,728,519.52
3/14/210.3750.3860.3560.3783,915,778.589,183,645.02
3/13/210.360.3790.3210.3754,547,404.6588,557,839.24
3/12/210.3380.3790.3260.361,943,188.285,127,384.98
3/11/210.310.3940.2950.3384,050,080.4279,711,270.41
3/10/210.290.320.2780.313,003,112.173,274,537.96
3/9/210.2840.3050.2730.292,910,492.9168,386,117.36
3/8/210.2950.2960.2690.2842,875,364.1567,076,523.62
3/7/210.2860.2970.2760.2952,249,920.8369,766,529.16
3/6/210.2710.2930.250.2862,645,740.3767,539,344.5
3/5/210.2640.2870.2490.2712,841,726.5363,927,987.37
3/4/210.3140.3210.2620.2641,415,069.5262,427,975.25
3/3/210.2540.3350.2290.3143,895,847.6274,082,584.64
3/2/210.2570.2660.240.2542,262,485.5859,979,282.43
3/1/210.2070.2690.2020.24935,346.8658,889,019.36
2/28/210.1980.2090.1750.2071,994,974.4148,807,431.79
2/27/210.1850.2030.1840.1982,105,605.3546,799,838.45
2/26/210.1870.2020.1770.1851,115,974.7143,661,196.66
2/25/210.210.2190.1870.1871,993,546.2344,204,431.65
2/24/210.2040.2260.1940.212,627,969.8749,531,932.23
2/23/210.2220.2320.1680.2041,232,636.7648,228,554.93
2/22/210.2290.2480.1950.222172,374.9952,393,432.39
2/21/210.2640.2820.2280.2292,995,531.6154,070,512.1
2/20/210.2950.3090.2510.2643,107,493.2362,279,606.99
2/19/210.2860.3190.2690.2953,545,145.5869,599,337.84
2/18/210.2640.3030.2560.28654,531.6267,552,127.53
2/17/210.3120.3250.2460.2642,278,421.6362,443,831.17
2/16/210.2510.3440.2380.3124,569,415.2273,584,517.8
2/15/210.2460.2530.1950.2512,768,056.6259,185,520.78
2/14/210.1820.2520.1820.2461,872,379.0658,039,176.88
2/13/210.1520.1830.1380.1821,764,930.6543,047,532.94
2/12/210.1460.1610.1320.153798,151.536,031,496.4
2/11/210.1250.1550.1190.146904,964.5534,491,927.9
2/10/210.130.1320.1040.1251,468,79429,477,145.01
2/9/210.110.1310.0960.13501,745.0330,761,749.59
2/8/210.1120.1220.1060.11928,771.2526,065,784.11
2/7/210.1210.1240.1080.1121,279,007.6126,548,176.3
2/6/210.1240.1370.1140.1211,492,788.4128,481,591.61
2/5/210.1050.1350.10.12467,789.4229,359,560.2
2/4/210.0970.1080.0910.105426,035.3724,715,074.28
2/3/210.0860.0980.0850.0971,231,402.6222,878,589.96
2/2/210.0930.1010.0840.0861,338,682.0420,386,526.33
2/1/210.0740.0990.0650.0931,271,999.2821,987,148.05
1/31/210.0810.0840.0650.0741,066,462.6317,534,556.65
1/30/210.0870.090.0640.0811,451,422.1719,073,966.78
1/29/210.0890.0930.0790.087974,562.6620,502,036.8
1/28/210.0880.0930.0830.0871,120,063.3720,642,562.26
1/27/210.0990.10.0840.0881,071,090.55420,810,353.411
1/26/210.0960.1050.090.099590,765.73823,306,512.04
1/25/210.0970.10.0910.0961,065,672.68222,771,453.22
1/24/210.10.1020.090.0971,163,577.44822,947,948.644
1/23/210.1070.1110.0990.11,027,314.11423,590,332.342
1/22/210.10.1110.0930.1071,061,938.32725,235,101.776
1/21/210.1170.1180.0990.1932,979.22623,523,235.419
1/20/210.1180.120.1020.1171,231,922.58927,622,576.391
1/19/210.1150.1280.1010.1181,466,962.24627,968,249.398
1/18/210.1010.1260.0960.116610,415.13827,330,509.306
1/17/210.1020.1050.0930.1011,314,893.56323,954,096.121
1/16/210.0980.1060.090.1021,115,549.78424,056,546.171
1/15/210.1090.1110.0910.0981,086,372.63123,235,008.656
1/14/210.1060.1130.1010.1091,163,154.82325,697,027.66
1/13/210.1080.1090.0950.1061,199,525.69825,050,996.764
1/12/210.1140.1180.090.1081,055,915.58925,447,990
1/11/210.1310.1310.0970.1141,279,696.26526,946,545.201