logo
Image of ZYPTO
ZYPTOZypto
$0.002482
-1.67%
1D

Zypto (ZYPTO) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 19, 2026Oct 20, 2026$0.002509$0.002537$0.002475$0.002488$352.96$2.25M
Oct 18, 2026Oct 19, 2026$0.002519$0.002539$0.002493$0.002510$326.44$2.26M
Oct 17, 2026Oct 18, 2026$0.002394$0.002551$0.002394$0.002520$3,494.22$2.26M
Oct 16, 2026Oct 17, 2026$0.002414$0.002435$0.002390$0.002394$354.43$2.16M
Oct 15, 2026Oct 16, 2026$0.002342$0.002421$0.002299$0.002414$1,201.82$2.11M
Oct 14, 2026Oct 15, 2026$0.002423$0.002437$0.002342$0.002342$608.15$2.15M
Oct 13, 2026Oct 14, 2026$0.002388$0.002431$0.002368$0.002423$411.05$2.16M
Oct 12, 2026Oct 13, 2026$0.002471$0.002487$0.002392$0.002392$113.63$2.20M
Oct 11, 2026Oct 12, 2026$0.002442$0.002471$0.002421$0.002471$40.06$2.19M
Oct 10, 2026Oct 11, 2026$0.002450$0.002461$0.002424$0.002442$1,044.25$2.18M
Oct 9, 2026Oct 10, 2026$0.002429$0.002509$0.002428$0.002450$1,251.77$2.21M
Oct 8, 2026Oct 9, 2026$0.002441$0.002465$0.002358$0.002429$1,107.09$2.18M
Oct 7, 2026Oct 8, 2026$0.002457$0.002460$0.002377$0.002441$5,210.09$2.17M
Oct 6, 2026Oct 7, 2026$0.002493$0.002571$0.002445$0.002457$3,995.30$2.25M
Oct 5, 2026Oct 6, 2026$0.002522$0.002537$0.002468$0.002493$2,827.07$2.25M
Oct 4, 2026Oct 5, 2026$0.002557$0.002647$0.002506$0.002521$1,270.30$2.30M
Oct 3, 2026Oct 4, 2026$0.002593$0.002608$0.002557$0.002557$1,206.19$2.33M
Oct 2, 2026Oct 3, 2026$0.002584$0.002636$0.002562$0.002592$678.23$2.33M
Oct 1, 2026Oct 2, 2026$0.002578$0.002584$0.002518$0.002584$25,443$2.28M
Sep 30, 2026Oct 1, 2026$0.002689$0.002738$0.002577$0.002577$3,662.70$2.39M
Sep 29, 2026Sep 30, 2026$0.002739$0.002786$0.002691$0.002691$291.16$2.45M
Sep 28, 2026Sep 29, 2026$0.002737$0.002753$0.002667$0.002739$318.24$2.44M
Sep 27, 2026Sep 28, 2026$0.002737$0.002765$0.002716$0.002735$963.40$2.46M
Sep 26, 2026Sep 27, 2026$0.002725$0.002742$0.002707$0.002735$1,237.32$2.44M
Sep 25, 2026Sep 26, 2026$0.002786$0.002813$0.002717$0.002725$2,896.51$2.48M
Sep 24, 2026Sep 25, 2026$0.002717$0.002906$0.002708$0.002786$5,366.69$2.53M
Sep 23, 2026Sep 24, 2026$0.002864$0.002904$0.002706$0.002717$2,976.42$2.51M
Sep 22, 2026Sep 23, 2026$0.003024$0.003024$0.002765$0.002862$7,214.48$2.53M
Sep 21, 2026Sep 22, 2026$0.002807$0.003028$0.002803$0.003021$2,959.33$2.61M
Sep 20, 2026Sep 21, 2026$0.002785$0.002848$0.002751$0.002807$1,106.54$2.50M

Get a full overview of the Zypto price history with our historical price data page. Access the entire Zypto value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Zypto price, as well as historical ZYPTO trading volume and market capitalization.

Track Zypto's history in its entirety, ranging from the Zypto starting price to the most recent ZYPTO price data. Our ZYPTO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app