ZYPTO Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.0021889 | $0.00220934 | $0.00173375 | $0.00188015 | $32,820.62 |
| 2026-10-29 | $0.00231208 | $0.00231208 | $0.00218805 | $0.00218805 | $1,466.72 |
| 2026-10-28 | $0.0024212 | $0.00245385 | $0.00226249 | $0.00231112 | $5,355.99 |
| 2026-10-27 | $0.00238174 | $0.00243202 | $0.00236955 | $0.00242338 | $26.59 |
| 2026-10-26 | $0.00243044 | $0.00245278 | $0.00236233 | $0.00238129 | $2,064.53 |
| 2026-10-25 | $0.00246432 | $0.00247713 | $0.00241884 | $0.00243065 | $117.90 |
| 2026-10-24 | $0.0025131 | $0.00251322 | $0.0024084 | $0.00246668 | $102.80 |
| 2026-10-23 | $0.00251468 | $0.00256491 | $0.0024723 | $0.0025138 | $443.29 |
| 2026-10-22 | $0.00258006 | $0.00258757 | $0.00244292 | $0.00251688 | $1,733.23 |
| 2026-10-21 | $0.00247235 | $0.00265837 | $0.00246872 | $0.00257887 | $5,996.47 |
| 2026-10-20 | $0.00248054 | $0.00250776 | $0.00243215 | $0.00247428 | $690.74 |
| 2026-10-19 | $0.00255096 | $0.00257307 | $0.00246465 | $0.00248058 | $655.15 |
| 2026-10-18 | $0.00252688 | $0.00255465 | $0.00246596 | $0.00255069 | $43.27 |
| 2026-10-17 | $0.00253427 | $0.00256794 | $0.00249811 | $0.00252776 | $601.38 |
| 2026-10-16 | $0.00241095 | $0.00258575 | $0.00236117 | $0.00253499 | $3,469.35 |
| 2026-10-15 | $0.0023506 | $0.00243257 | $0.00227279 | $0.00241187 | $773.41 |
| 2026-10-14 | $0.00242947 | $0.00244837 | $0.00231853 | $0.00234748 | $1,004.91 |
| 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 |