| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2022 | $2,56 | $0,1801 | |
| 2023 | $0,1693 | $0,0156 | 988,89% |
| 2024 | $0,0184 | $0,00375 | 391,89% |
| 2025 | $0,00378 | $0,00313 | 20,89% |
Publicité
Zipmex Token (ZMT) Cours Historique
Cours historique du Zipmex Token, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2022.
| Premier Prix | 2022 Février ($2,55) |
|---|---|
| Prix le plus bas | 2025 Mai ($0,00170) |
| Prix maximum | 2022 Avril ($3,01) |
| Meilleure année | 2025 |
| Pire année | 2024 |
| Meilleur mois | Décembre |
| Pire mois | Février |
Cours Zipmex Token Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0,99 | $3,43 | $0,0287 | $0,1801 | $40.9 M | $59.9 T | $2 M | 58.2 M | 578% |
| 2023 | $0,0536 | $0,4901 | $0,00822 | $0,0156 | $4.7 M | $23.4 T | $793.9 T | 88.6 M | 169% |
| 2024 | $0,00716 | $0,1100 | $0,000620 | $0,00375 | $631.2 T | $2.5 T | $158.9 T | 88.6 M | 904% |
| 2025 | $0,00513 | $0,0283 | $0,00130 | $0,00313 | $444.8 T | $86 | $794 | 88.6 M | 1 T% |
Zipmex Token Rendements annuels
Zipmex Token Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | 4,32% O:$2,56 C:$2,67 | 8,43% O:$2,67 C:$2,89 | -7,53% O:$2,89 C:$2,67 | -41,18% O:$2,67 C:$1,57 | -59,39% O:$1,56 C:$0,64 | -49,62% O:$0,64 C:$0,32 | -47,36% O:$0,32 C:$0,17 | -14,94% O:$0,17 C:$0,14 | -4,60% O:$0,14 C:$0,14 | 27,30% O:$0,14 C:$0,17 | 3,71% O:$0,17 C:$0,18 | |
| 2023 | -4,45% O:$0,18 C:$0,17 | -6,16% O:$0,17 C:$0,16 | -74,16% O:$0,16 C:$0,04 | 5,78% O:$0,04 C:$0,04 | -21,64% O:$0,04 C:$0,03 | -15,55% O:$0,03 C:$0,03 | -47,76% O:$0,03 C:$0,02 | -13,26% O:$0,02 C:$0,01 | -27,85% O:$0,01 C:$0,01 | 93,97% O:$0,01 C:$0,02 | -43,04% O:$0,02 C:$0,01 | 46,08% O:$0,01 C:$0,02 |
| 2024 | 13,42% O:$0,02 C:$0,02 | -53,28% O:$0,02 C:$0,01 | 1,46% O:$0,01 C:$0,01 | -14,10% O:$0,01 C:$0,01 | 8,19% O:$0,01 C:$0,01 | -46,63% O:$0,01 C:$0,00 | 18,38% O:$0,00 C:$0,00 | -23,90% O:$0,00 C:$0,00 | -35,22% O:$0,00 C:$0,00 | 15,29% O:$0,00 C:$0,00 | -20,22% O:$0,00 C:$0,00 | 67,21% O:$0,00 C:$0,00 |
| 2025 | -9,69% O:$0,00 C:$0,00 | -44,97% O:$0,00 C:$0,00 | 72,04% O:$0,00 C:$0,00 | -38,44% O:$0,00 C:$0,00 | 58,88% O:$0,00 C:$0,00 |
ZMT OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ZMT) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0,00313 | $0,00313 | $0,00313 | $0,00313 | $46 | 14.702 | $277.2 T |
| 05/31/2025 | $0,00313 | $0,00313 | $0,00216 | $0,00313 | $46 | 14.978 | $272.1 T |
| 05/30/2025 | $0,00313 | $0,00313 | $0,00313 | $0,00313 | $38 | 12.253 | $277.2 T |
| 05/29/2025 | $0,00316 | $0,00316 | $0,00220 | $0,00313 | $34 | 11.331 | $268.5 T |
| 05/28/2025 | $0,00317 | $0,00317 | $0,00316 | $0,00316 | $15 | 5.019 | $279.9 T |
| 05/27/2025 | $0,00318 | $0,00318 | $0,00317 | $0,00317 | $11 | 3.507 | $281.3 T |
| 05/26/2025 | $0,00318 | $0,00318 | $0,00318 | $0,00318 | $13 | 4.378 | $281.7 T |
| 05/25/2025 | $0,00318 | $0,00318 | $0,00318 | $0,00318 | $13 | 4.378 | $281.7 T |
| 05/24/2025 | $0,00170 | $0,00170 | $0,00170 | $0,00170 | $9 | 5.757 | $150.6 T |
| 05/23/2025 | $0,00170 | $0,00170 | $0,00170 | $0,00170 | $9 | 5.757 | $150.6 T |
| 05/22/2025 | $0,00190 | $0,00190 | $0,00170 | $0,00170 | $9 | 5.227 | $165.8 T |
| 05/21/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/20/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/19/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/18/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/17/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/16/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/15/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/14/2025 | $0,00190 | $0,00190 | $0,00190 | $0,00190 | $24 | 13.127 | $168.3 T |
| 05/13/2025 | $0,00201 | $0,00201 | $0,00190 | $0,00190 | $24 | 12.996 | $170 T |
| 05/12/2025 | $0,00201 | $0,00201 | $0,00201 | $0,00201 | $1 | 962,24 | $178 T |
| 05/11/2025 | $0,00201 | $0,00201 | $0,00201 | $0,00201 | $1 | 962,24 | $178 T |
| 05/10/2025 | $0,00197 | $0,00201 | $0,00197 | $0,00201 | $1 | 974,59 | $175.8 T |
| 05/09/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/08/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/07/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/06/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/05/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/04/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/03/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
| 05/02/2025 | $0,00197 | $0,00197 | $0,00197 | $0,00197 | $8 | 4.414 | $174.5 T |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historique cours | $650,18 | $108.451.044.511 | $774.622.703 | -1,51% | 0,15% | |
 | Cryptonex (CNX) Historique cours | $52,98 | $0 | $5.530.021 | -3,61% | -0,13% | |
 | Injective Protocol (INJ) Historique cours | $11,59 | $1.125.678.764 | $83.429.264 | -11,63% | -2,09% | |
 | KuCoin Shares (KCS) Historique cours | $11,25 | $998.132.034 | $4.470.711 | -1,21% | -0,13% | |
 | UNUS SED LEO (LEO) Historique cours | $8,38 | $7.746.714.497 | $12.005.952 | -4,82% | -3,33% | |
 | Bitget Token (BGB) Historique cours | $4,68 | $6.550.574.195 | $54.654.478 | -14,58% | 0,41% | |
 | OKB (OKB) Historique cours | $49,52 | $2.971.260.118 | $6.551.424 | -5,42% | -0,64% | |
 | Tokenize Xchange (TKX) Historique cours | $29,08 | $2.326.050.644 | $766.187 | -11,21% | -5,17% | |
 | Nftfy (NFTFY) Historique cours | $0,00112 | $45.964 | $3 | -1,32% | 0,02% |