Zap (ZAP) historical data and Live price

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

ZAP

USD

Rank587

1H 0.74 %

24H 3.67 %

7D 1.77 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	0.208	0.257	0.203	0.221	3,092,655.39	52,155,958.17
4/9/21	0.206	0.225	0.197	0.207	2,794,448.57	48,946,831.78
4/8/21	0.209	0.222	0.198	0.206	2,256,882.91	48,606,462.08
4/7/21	0.208	0.242	0.198	0.209	2,311,525.94	49,471,524.35
4/6/21	0.208	0.223	0.183	0.208	3,087,896.69	49,177,956.33
4/5/21	0.226	0.237	0.193	0.208	2,992,230.1	49,052,010.6
4/4/21	0.222	0.233	0.208	0.226	2,291,483.92	53,447,291.78
4/3/21	0.222	0.246	0.205	0.222	2,425,352.54	52,536,427.64
4/2/21	0.236	0.241	0.203	0.223	2,622,625.3	52,559,352.27
4/1/21	0.273	0.275	0.226	0.236	2,982,476.96	55,765,261.6
3/31/21	0.265	0.286	0.221	0.273	3,528,292.11	64,584,642.77
3/30/21	0.286	0.293	0.264	0.265	3,116,453.44	62,639,768.99
3/29/21	0.285	0.298	0.264	0.286	3,627,862.15	67,485,744.63
3/28/21	0.259	0.301	0.246	0.285	3,300,295.45	67,319,492.24
3/27/21	0.254	0.279	0.232	0.259	2,965,737.92	61,093,327.97
3/26/21	0.265	0.286	0.237	0.254	3,100,140.95	60,084,694.94
3/25/21	0.253	0.27	0.216	0.265	2,968,475.91	62,571,706.4
3/24/21	0.29	0.293	0.241	0.253	3,571,147.55	59,735,927.23
3/23/21	0.281	0.322	0.264	0.29	3,493,489.77	68,508,990.67
3/22/21	0.291	0.307	0.242	0.281	3,390,694.18	66,293,755.93
3/21/21	0.302	0.329	0.257	0.291	3,607,209.97	68,759,489.34
3/20/21	0.364	0.364	0.257	0.302	3,548,328.98	71,329,471.54
3/19/21	0.379	0.382	0.356	0.364	3,940,488.09	85,867,197.5
3/18/21	0.37	0.389	0.355	0.379	207,138.03	89,537,899.38
3/17/21	0.383	0.397	0.356	0.37	3,989,984.32	87,345,900.24
3/16/21	0.393	0.411	0.367	0.383	4,769,312.76	90,489,194.53
3/15/21	0.377	0.405	0.356	0.393	4,656,140.44	92,728,519.52
3/14/21	0.375	0.386	0.356	0.378	3,915,778.5	89,183,645.02
3/13/21	0.36	0.379	0.321	0.375	4,547,404.65	88,557,839.24
3/12/21	0.338	0.379	0.326	0.36	1,943,188.2	85,127,384.98
3/11/21	0.31	0.394	0.295	0.338	4,050,080.42	79,711,270.41
3/10/21	0.29	0.32	0.278	0.31	3,003,112.1	73,274,537.96
3/9/21	0.284	0.305	0.273	0.29	2,910,492.91	68,386,117.36
3/8/21	0.295	0.296	0.269	0.284	2,875,364.15	67,076,523.62
3/7/21	0.286	0.297	0.276	0.295	2,249,920.83	69,766,529.16
3/6/21	0.271	0.293	0.25	0.286	2,645,740.37	67,539,344.5
3/5/21	0.264	0.287	0.249	0.271	2,841,726.53	63,927,987.37
3/4/21	0.314	0.321	0.262	0.264	1,415,069.52	62,427,975.25
3/3/21	0.254	0.335	0.229	0.314	3,895,847.62	74,082,584.64
3/2/21	0.257	0.266	0.24	0.254	2,262,485.58	59,979,282.43
3/1/21	0.207	0.269	0.202	0.249	35,346.86	58,889,019.36
2/28/21	0.198	0.209	0.175	0.207	1,994,974.41	48,807,431.79
2/27/21	0.185	0.203	0.184	0.198	2,105,605.35	46,799,838.45
2/26/21	0.187	0.202	0.177	0.185	1,115,974.71	43,661,196.66
2/25/21	0.21	0.219	0.187	0.187	1,993,546.23	44,204,431.65
2/24/21	0.204	0.226	0.194	0.21	2,627,969.87	49,531,932.23
2/23/21	0.222	0.232	0.168	0.204	1,232,636.76	48,228,554.93
2/22/21	0.229	0.248	0.195	0.222	172,374.99	52,393,432.39
2/21/21	0.264	0.282	0.228	0.229	2,995,531.61	54,070,512.1
2/20/21	0.295	0.309	0.251	0.264	3,107,493.23	62,279,606.99
2/19/21	0.286	0.319	0.269	0.295	3,545,145.58	69,599,337.84
2/18/21	0.264	0.303	0.256	0.286	54,531.62	67,552,127.53
2/17/21	0.312	0.325	0.246	0.264	2,278,421.63	62,443,831.17
2/16/21	0.251	0.344	0.238	0.312	4,569,415.22	73,584,517.8
2/15/21	0.246	0.253	0.195	0.251	2,768,056.62	59,185,520.78
2/14/21	0.182	0.252	0.182	0.246	1,872,379.06	58,039,176.88
2/13/21	0.152	0.183	0.138	0.182	1,764,930.65	43,047,532.94
2/12/21	0.146	0.161	0.132	0.153	798,151.5	36,031,496.4
2/11/21	0.125	0.155	0.119	0.146	904,964.55	34,491,927.9
2/10/21	0.13	0.132	0.104	0.125	1,468,794	29,477,145.01
2/9/21	0.11	0.131	0.096	0.13	501,745.03	30,761,749.59
2/8/21	0.112	0.122	0.106	0.11	928,771.25	26,065,784.11
2/7/21	0.121	0.124	0.108	0.112	1,279,007.61	26,548,176.3
2/6/21	0.124	0.137	0.114	0.121	1,492,788.41	28,481,591.61
2/5/21	0.105	0.135	0.1	0.124	67,789.42	29,359,560.2
2/4/21	0.097	0.108	0.091	0.105	426,035.37	24,715,074.28
2/3/21	0.086	0.098	0.085	0.097	1,231,402.62	22,878,589.96
2/2/21	0.093	0.101	0.084	0.086	1,338,682.04	20,386,526.33
2/1/21	0.074	0.099	0.065	0.093	1,271,999.28	21,987,148.05
1/31/21	0.081	0.084	0.065	0.074	1,066,462.63	17,534,556.65
1/30/21	0.087	0.09	0.064	0.081	1,451,422.17	19,073,966.78
1/29/21	0.089	0.093	0.079	0.087	974,562.66	20,502,036.8
1/28/21	0.088	0.093	0.083	0.087	1,120,063.37	20,642,562.26
1/27/21	0.099	0.1	0.084	0.088	1,071,090.554	20,810,353.411
1/26/21	0.096	0.105	0.09	0.099	590,765.738	23,306,512.04
1/25/21	0.097	0.1	0.091	0.096	1,065,672.682	22,771,453.22
1/24/21	0.1	0.102	0.09	0.097	1,163,577.448	22,947,948.644
1/23/21	0.107	0.111	0.099	0.1	1,027,314.114	23,590,332.342
1/22/21	0.1	0.111	0.093	0.107	1,061,938.327	25,235,101.776
1/21/21	0.117	0.118	0.099	0.1	932,979.226	23,523,235.419
1/20/21	0.118	0.12	0.102	0.117	1,231,922.589	27,622,576.391
1/19/21	0.115	0.128	0.101	0.118	1,466,962.246	27,968,249.398
1/18/21	0.101	0.126	0.096	0.116	610,415.138	27,330,509.306
1/17/21	0.102	0.105	0.093	0.101	1,314,893.563	23,954,096.121
1/16/21	0.098	0.106	0.09	0.102	1,115,549.784	24,056,546.171
1/15/21	0.109	0.111	0.091	0.098	1,086,372.631	23,235,008.656
1/14/21	0.106	0.113	0.101	0.109	1,163,154.823	25,697,027.66
1/13/21	0.108	0.109	0.095	0.106	1,199,525.698	25,050,996.764
1/12/21	0.114	0.118	0.09	0.108	1,055,915.589	25,447,990
1/11/21	0.131	0.131	0.097	0.114	1,279,696.265	26,946,545.201

Similar Coins