Zeepin Historical Data - ZPTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Zeepin (Cryptocurrency:ZPTEUR)
Zeepin (Cryptocurrency:ZPTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeepin	ZPTEUR	Crypto	304,685	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000080	0.14%	0.000566	0.000566	0.003962

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000566	0.000571	0.000563	0.000565	0.000228 - 0.010627

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:27:12	37,369.91	0.000566	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	44,384,275.72	ZPT	ZPTUSD	ZPTGBP	ZPTBTC

ZPTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000585	0.000665	0.00056	33,875,666.53	-0.000019	-3.23%
1 Month	0.000634	0.009525	0.000236	28,491,456.55	-0.000068	-10.67%
3 Months	0.000484	0.010627	0.000236	34,701,887.42	0.000082	16.87%
6 Months	0.005597	0.010627	0.000236	36,418,752.43	-0.005031	-89.89%
1 Year	0.000252	0.010627	0.000228	30,728,807.34	0.000314	124.37%
3 Years	0.00092	0.010627	0.000152	17,183,705.29	-0.000354	-38.48%
5 Years	0.005596	0.017829	0.000152	13,878,921.36	-0.00503	-89.89%

ZPTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.000567	-0.000018	-3.08%	0.000585	0.000589	0.00056	18,730,720.00
May 09 2024	0.000585	0.000017	2.99%	0.000569	0.000587	0.000566	30,452,126.00
May 08 2024	0.000568	-0.000013	-2.24%	0.00058	0.000586	0.000567	52,200,560.00
May 07 2024	0.000581	-0.00000600	-1.02%	0.000587	0.000598	0.00058	52,615,755.00
May 06 2024	0.000587	-0.00000800	-1.34%	0.000655	0.000665	0.000584	20,993,075.00
May 05 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	19,881,248.00
May 04 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	42,256,178.00
May 03 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	1,667,026.00
May 02 2024	0.000551	0.00000600	1.10%	0.00872	0.00877	0.000545	1,220,640.00
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	1,390,362.00
Apr 30 2024	0.000571	-0.000025	-4.20%	0.000595	0.000603	0.000555	30,385,464.00
Apr 29 2024	0.000595	0.00000700	1.19%	0.000655	0.000665	0.000236	16,795,305.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	45,994,345.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	37,398,468.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	33,128,846.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	43,373,479.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	4,412,696.00
Apr 23 2024	0.00062	-0.00000700	-1.12%	0.000627	0.00063	0.000617	35,034,032.00
Apr 22 2024	0.000628	0.000017	2.78%	0.000655	0.000665	0.000236	19,351,402.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	19,642,947.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	20,670,993.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.009524	0.009525	0.000565	47,166,666.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	38,367,342.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	21,072,243.00
Apr 16 2024	0.0006	0.00000300	0.50%	0.000598	0.000605	0.000581	26,775,575.00
Apr 15 2024	0.000597	-0.00002	-3.24%	0.000655	0.000665	0.00059	42,485,248.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	38,786,315.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	35,511,713.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.010627	0.000619	13,318,679.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	21,150.00

See More Historical Prices »

Tamboran Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions