What historical data is shown for ZZZ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 11 days from MEXC — the same candle venues used on the chart.
ZZZ (ZZZ) Historical Data
ZZZ has a short price history — 11 daily closes on file so far. Every one of them is below, with why the record is short.$0.02215
+3.17% 1D
Recently Viewed
1H-4.61%
1D+3.17%
1W-58.29%
1M+0.00%
Why ZZZ's history is short
What we hold, and whyWe hold 11 daily closes for ZZZ, and every one is in the table below. ZZZ is older than its record here: we store daily closes from the exchange book we track (MEXC), and that listing is recent even though the coin is not. Any longer history sits on a venue we do not price from.
| Daily closes on file | 11 |
| Move across that window | -3.9% |
| Typical daily swing so far | ±34.1% |
| Sector | Meme |
| 24h volume | $4.38M |
Measured from the ZZZ price history CryptoCop holds — not from a third-party estimate.
The record grows by one close a day from here. For what can be read from a short history, see the ZZZ overview and technical analysis.
ZZZ — Window Stats
11 daily bars · MEXCBars
11
Window high
$0.0604
Window low
$0.0185
First → last
+4.03%
Latest close
$0.02222
vs live
-0.32%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZZZ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0185 | $0.02549 | $0.01685 | $0.02222 | +20.11% | $65,890 | $16.63M |
| Sep 15, 2026 | $0.02755 | $0.02827 | $0.01636 | $0.0185 | -32.85% | $92,799 | $13.84M |
| Sep 14, 2026 | $0.03193 | $0.03869 | $0.02111 | $0.02755 | -13.72% | $130,906 | $20.62M |
| Sep 13, 2026 | $0.0604 | $0.06743 | $0.03015 | $0.03193 | -47.14% | $187,953 | $23.90M |
| Sep 12, 2026 | $0.04681 | $0.0930 | $0.04493 | $0.0604 | +29.03% | $145,997 | $45.20M |
| Sep 11, 2026 | $0.03494 | $0.0548 | $0.0302 | $0.04681 | +33.97% | $126,210 | $35.03M |
| Sep 10, 2026 | $0.04159 | $0.05426 | $0.03243 | $0.03494 | -15.99% | $111,195 | $26.15M |
| Sep 9, 2026 | $0.03321 | $0.07493 | $0.02998 | $0.04159 | +25.23% | $193,062 | $31.12M |
| Sep 8, 2026 | $0.02141 | $0.0392 | $0.01433 | $0.03321 | +55.11% | $97,764 | $24.85M |
| Sep 7, 2026 | $0.02136 | $0.03402 | $0.01797 | $0.02141 | +0.23% | $98,716 | $16.02M |
| Sep 6, 2026 | $0.0050 | $0.03999 | $0.0050 | $0.02136 | — | $123,797 | $15.99M |
ZZZ Historical Data FAQ
Window highs, lows, best/worst days and volume for ZZZWhat is the all-time high for ZZZ?
ZZZ's record price is about $0.091065. It currently trades at $0.02215, roughly 75.7% below that peak. The all-time low on record is $0.01318588. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZZZ market cap?
ZZZ has a market capitalisation of about $16.75M, on roughly $4.38M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZZZ change over this window?
Across 11 daily candles, close-to-close moved up 4.03%.
What were ZZZ's high and low in this window?
In this sample, the highest trade print is about $0.0930 (Sep 12, 2026) and the lowest about $0.0050 (Sep 6, 2026).
What were ZZZ's best and worst days in this window?
Best close-to-close day was about +55.11% (Sep 8, 2026); worst was -47.14% (Sep 13, 2026).