ZYPTO Historical USD Price
Daily close · Jul 31, 2024 → Jul 31, 2025Daily price history
Jul 2, 2025 → Jul 31, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-31 | $0.00597069 | $0.00646553 | $0.00596288 | $0.00621412 | $19,171.70 |
| 2025-07-30 | $0.00564664 | $0.0059712 | $0.00559368 | $0.00596689 | $8,055.95 |
| 2025-07-29 | $0.00573515 | $0.0060692 | $0.00563629 | $0.0056433 | $12,503.47 |
| 2025-07-28 | $0.00635072 | $0.00644429 | $0.0056958 | $0.00570726 | $13,005.16 |
| 2025-07-27 | $0.00643424 | $0.0065911 | $0.00625377 | $0.00634652 | $3,462.89 |
| 2025-07-26 | $0.00636129 | $0.00653758 | $0.00633753 | $0.00643556 | $5,072.12 |
| 2025-07-25 | $0.00653285 | $0.00660618 | $0.00624878 | $0.00635923 | $5,027.41 |
| 2025-07-24 | $0.00651814 | $0.00664301 | $0.00631934 | $0.00653436 | $9,297.61 |
| 2025-07-23 | $0.00668449 | $0.00672057 | $0.00633202 | $0.00651636 | $15,038.55 |
| 2025-07-22 | $0.00696017 | $0.00702033 | $0.00653487 | $0.00668038 | $6,400.90 |
| 2025-07-21 | $0.00694491 | $0.00707687 | $0.00684974 | $0.00696152 | $743.44 |
| 2025-07-20 | $0.00741924 | $0.0079587 | $0.00685194 | $0.00694611 | $26,820.20 |
| 2025-07-19 | $0.00783148 | $0.00796501 | $0.00739832 | $0.00742028 | $9,086.23 |
| 2025-07-18 | $0.01048013 | $0.01080857 | $0.00761459 | $0.00783162 | $59,469.74 |
| 2025-07-17 | $0.0095452 | $0.01069106 | $0.00944936 | $0.01049082 | $23,127.89 |
| 2025-07-16 | $0.00876364 | $0.0098322 | $0.0086703 | $0.0095331 | $12,199.39 |
| 2025-07-15 | $0.00787848 | $0.0089902 | $0.00769489 | $0.00874832 | $35,203.60 |
| 2025-07-14 | $0.00771727 | $0.00787768 | $0.00761007 | $0.00787693 | $7,718.20 |
| 2025-07-13 | $0.00624663 | $0.00801237 | $0.00623764 | $0.00772329 | $39,538.00 |
| 2025-07-12 | $0.00629665 | $0.00634836 | $0.0061958 | $0.00624399 | $709.54 |
| 2025-07-11 | $0.0061726 | $0.00630059 | $0.00607999 | $0.00629612 | $9,593.00 |
| 2025-07-10 | $0.00559298 | $0.00624719 | $0.00555835 | $0.0061804 | $5,357.30 |
| 2025-07-09 | $0.00538889 | $0.00562926 | $0.00529817 | $0.00559266 | $2,246.47 |
| 2025-07-08 | $0.00538894 | $0.00551054 | $0.005355 | $0.00538988 | $2,689.83 |
| 2025-07-07 | $0.00550633 | $0.00556154 | $0.00533706 | $0.00539031 | $2,503.26 |
| 2025-07-06 | $0.00540457 | $0.00556535 | $0.00538425 | $0.00550792 | $987.57 |
| 2025-07-05 | $0.00560309 | $0.00562327 | $0.00540346 | $0.00540416 | $8,669.54 |
| 2025-07-04 | $0.00603304 | $0.00604713 | $0.00554372 | $0.005604 | $7,934.99 |
| 2025-07-03 | $0.00538845 | $0.00613808 | $0.00520994 | $0.00603147 | $22,017.12 |
| 2025-07-02 | $0.00513475 | $0.0054984 | $0.00510614 | $0.00539104 | $1,791.14 |