ZYPTO Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00237964 | $0.00244884 | $0.00235188 | $0.00242878 | $572.37 |
| 2026-10-12 | $0.00247589 | $0.00250794 | $0.0023771 | $0.00237722 | $209.33 |
| 2026-10-11 | $0.00243215 | $0.00249255 | $0.00242422 | $0.00247651 | $16.29 |
| 2026-10-10 | $0.00242086 | $0.00244353 | $0.00241964 | $0.00243188 | $29.06 |
| 2026-10-09 | $0.00243676 | $0.00250839 | $0.00241502 | $0.00242129 | $1,575.17 |
| 2026-10-08 | $0.00244497 | $0.00248381 | $0.00234309 | $0.00243354 | $1,071.68 |
| 2026-10-07 | $0.00245697 | $0.00245875 | $0.00237159 | $0.00244656 | $1,649.44 |
| 2026-10-06 | $0.00250449 | $0.00262084 | $0.00243069 | $0.00245787 | $7,029.18 |
| 2026-10-05 | $0.0025448 | $0.00255457 | $0.00247386 | $0.00250566 | $1,330.06 |
| 2026-10-04 | $0.00259372 | $0.00266174 | $0.00251368 | $0.00254539 | $3,633.05 |
| 2026-10-03 | $0.00258259 | $0.00259718 | $0.00258135 | $0.0025938 | $197.89 |
| 2026-10-02 | $0.00260174 | $0.00266372 | $0.00254402 | $0.00258401 | $1,523.53 |
| 2026-10-01 | $0.00252798 | $0.00260311 | $0.00252381 | $0.00260266 | $502.65 |
| 2026-09-30 | $0.00265724 | $0.00275018 | $0.00252088 | $0.00252784 | $9,040.36 |
| 2026-09-29 | $0.00273786 | $0.00278545 | $0.00265675 | $0.00265698 | $1,452.73 |
| 2026-09-28 | $0.00274516 | $0.00277742 | $0.00269947 | $0.00273945 | $117.95 |
| 2026-09-27 | $0.00275659 | $0.00278024 | $0.00272668 | $0.00274596 | $324.44 |
| 2026-09-26 | $0.00272122 | $0.00275662 | $0.00269677 | $0.00275662 | $1,013.24 |
| 2026-09-25 | $0.00279555 | $0.00282442 | $0.00269494 | $0.00272123 | $1,231.68 |
| 2026-09-24 | $0.00273141 | $0.00291532 | $0.00270151 | $0.00279541 | $5,139.17 |
| 2026-09-23 | $0.00283826 | $0.00286857 | $0.00270613 | $0.00273119 | $2,977.06 |
| 2026-09-22 | $0.00283615 | $0.00286425 | $0.00273132 | $0.00283963 | $2,586.69 |
| 2026-09-21 | $0.0028404 | $0.00304605 | $0.0027949 | $0.00283839 | $7,435.01 |
| 2026-09-20 | $0.00280167 | $0.00286002 | $0.00274047 | $0.00283628 | $2,780.74 |
| 2026-09-19 | $0.00276947 | $0.00282768 | $0.00276122 | $0.00280582 | $52.82 |
| 2026-09-18 | $0.00263569 | $0.00281325 | $0.00262723 | $0.00276945 | $795.83 |
| 2026-09-17 | $0.00266232 | $0.00270309 | $0.00262523 | $0.00263767 | $1,338.01 |
| 2026-09-16 | $0.00251088 | $0.00266504 | $0.00249757 | $0.00266435 | $2,258.51 |
| 2026-09-15 | $0.00269384 | $0.00269761 | $0.00247428 | $0.00251332 | $960.89 |
| 2026-09-14 | $0.00258514 | $0.00279301 | $0.00257873 | $0.00269416 | $2,458.13 |