ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.39
0.65%
US Tech 100
18,428.40
1.40%
S&P 500
5,330.77
0.75%
US Dollar vs CAD
1.37108
0.25%
Bitcoin
71,741.36
1.58%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Zeepin (Cryptocurrency:ZPTEUR)

  6. Zeepin (Cryptocurrency:ZPTEUR) Historical

ZPTEUR Zeepin

0.000659
0.00000965 (1.49%)
19:02:10 - Realtime Data

ZPTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2024 0.000648 0.000017 2.69% 0.010094 0.010094 0.00063 22,772,042.00
Jun 03 2024 0.000631 0.00000600 0.96% 0.000624 0.000646 0.000623 35,219,370.00
Jun 02 2024 0.000625 0.00000072 0.12% 0.000624 0.00063 0.000621 44,487,815.00
Jun 01 2024 0.000624 0.00000200 0.32% 0.000623 0.000626 0.000622 43,509,434.00
May 31 2024 0.000622 -0.00000900 -1.43% 0.000631 0.000635 0.000615 31,292,684.00
May 30 2024 0.000631 0.00000500 0.80% 0.000626 0.000641 0.000621 28,275,031.00
May 29 2024 0.000626 -0.00000400 -0.63% 0.000629 0.000635 0.000621 36,218,619.00
May 28 2024 0.00063 -0.00000900 -1.41% 0.000638 0.000639 0.00062 27,429,596.00
May 27 2024 0.000639 0.00000700 1.11% 0.00058 0.000649 0.000236 30,734,834.00
May 26 2024 0.000632 -0.00000700 -1.10% 0.000639 0.000641 0.000629 43,156,111.00
May 25 2024 0.000638 0.00000600 0.95% 0.000632 0.000642 0.000632 20,364,459.00
May 24 2024 0.000633 0.00000600 0.96% 0.000626 0.000638 0.000616 24,577,892.00
May 23 2024 0.000627 -0.000011 -1.72% 0.00064 0.000645 0.000616 506,817.00
May 22 2024 0.000638 -0.00000600 -0.93% 0.000644 0.000651 0.000637 32,507,636.00
May 21 2024 0.000644 -0.000011 -1.68% 0.000654 0.000659 0.000632 7,171,964.00
May 20 2024 0.000655 0.000046 7.56% 0.00058 0.000656 0.000236 8,089,827.00
May 19 2024 0.000609 -0.00000800 -1.30% 0.000616 0.000622 0.000607 9,567,300.00
May 18 2024 0.000617 0.00000057 0.09% 0.00986 0.009866 0.000614 6,118,104.00
May 17 2024 0.000616 0.000015 2.50% 0.000601 0.00062 0.0006 23,083,065.00
May 16 2024 0.000601 -0.00000800 -1.31% 0.000609 0.000612 0.00059 6,520,345.00
May 15 2024 0.000608 0.000039 6.85% 0.009116 0.009128 0.00057 7,551,086.00
May 14 2024 0.00057 -0.000013 -2.23% 0.000583 0.000585 0.000565 21,587,266.00
May 13 2024 0.000583 0.000011 1.93% 0.00058 0.000587 0.000236 36,583,823.00
May 12 2024 0.000571 0.00000600 1.06% 0.000565 0.000574 0.000564 41,594,708.00
May 11 2024 0.000565 -0.00000200 -0.35% 0.000566 0.000571 0.000563 45,965,895.00
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
Apr 10 2024 0.000657 0.000019 2.98% 0.000637 0.000662 0.000625 10,724,068.00
Apr 09 2024 0.000638 -0.000021 -3.19% 0.000659 0.00066 0.00063 15,213,445.00
Apr 08 2024 0.000659 0.000018 2.81% 0.000655 0.000671 0.000636 700,863.00
Apr 07 2024 0.000641 0.00000400 0.63% 0.000636 0.010275 0.000636 21,986,062.00
Apr 06 2024 0.000637 0.00000900 1.43% 0.000626 0.010026 0.000623 23,893,080.00
Apr 05 2024 0.000628 -0.00000400 -0.63% 0.000633 0.000634 0.000612 38,121,920.00
Apr 04 2024 0.000632 0.000021 3.44% 0.000609 0.000638 0.000601 28,347,275.00
Apr 03 2024 0.000611 0.00000200 0.33% 0.000609 0.000619 0.000601 11,941,536.00
Apr 02 2024 0.000609 -0.000041 -6.31% 0.000649 0.000649 0.000601 23,210,204.00
Apr 01 2024 0.00065 -0.000011 -1.66% 0.000655 0.000665 0.000636 9,104,340.00
Mar 31 2024 0.000661 0.000015 2.32% 0.000646 0.000661 0.000646 10,467,779.00
Mar 30 2024 0.000646 -0.00000200 -0.31% 0.000649 0.000652 0.000646 10,965,384.00
Mar 29 2024 0.000648 -0.00000700 -1.07% 0.000656 0.000658 0.000641 12,444,918.00
Mar 28 2024 0.000655 0.000016 2.50% 0.000642 0.000662 0.000638 34,715,218.00
Mar 27 2024 0.000639 -0.00000700 -1.08% 0.000645 0.000661 0.000632 51,154,834.00
Mar 26 2024 0.000646 0.00000300 0.47% 0.000643 0.000657 0.000641 40,724,259.00
Mar 25 2024 0.000643 0.000021 3.37% 0.000655 0.000665 0.000617 50,385,809.00
Mar 24 2024 0.000622 0.000027 4.53% 0.009504 0.009552 0.000592 63,883,998.00
Mar 23 2024 0.000595 0.00000700 1.19% 0.009441 0.009452 0.000584 40,771,386.00
Mar 22 2024 0.000588 -0.000015 -2.49% 0.000605 0.000615 0.000578 39,852,683.00
Mar 21 2024 0.000603 -0.000018 -2.90% 0.00062 0.000624 0.000598 56,930,855.00
Mar 20 2024 0.000621 0.000049 8.57% 0.000571 0.000624 0.000559 46,183,846.00
Mar 19 2024 0.000572 -0.000051 -8.19% 0.000623 0.000627 0.000566 59,561,392.00
Mar 18 2024 0.000623 -0.00000500 -0.80% 0.000655 0.000665 0.000236 51,786,275.00
Mar 17 2024 0.000628 0.000026 4.32% 0.000599 0.009725 0.000592 64,207,934.00
Mar 16 2024 0.000602 -0.000039 -6.09% 0.00064 0.000643 0.000597 51,056,454.00
Mar 15 2024 0.00064 -0.000018 -2.73% 0.000655 0.000665 0.000604 35,003,828.00
Mar 14 2024 0.000659 -0.00000900 -1.35% 0.000667 0.000674 0.000632 32,274,401.00
Mar 13 2024 0.000667 0.000013 1.99% 0.010488 0.010488 0.000653 39,991,638.00
Mar 12 2024 0.000654 -0.00000066 -0.10% 0.000655 0.000665 0.000636 52,617,561.00
Mar 11 2024 0.000655 0.000024 3.80% 0.000571 0.000664 0.000563 49,783,617.00
Mar 10 2024 0.000631 0.00000500 0.80% 0.000626 0.000639 0.000625 41,100,609.00
Mar 09 2024 0.000626 0.00000200 0.32% 0.009999 0.010004 0.000622 30,573,171.00
Mar 08 2024 0.000624 0.000012 1.96% 0.000612 0.000637 0.000607 47,428,682.00
Mar 07 2024 0.000612 0.00000500 0.82% 0.000606 0.000623 0.000603 55,619,879.00

Your Recent History

COIN
ZPTEUR
Zeepin
EU
SGTP2
EURONEXT G TOTALENERGIES
USOTC
EUSHY
Eurocash (PK)
BIT
P20M22
NLBNPIT20M22 20240918 5100
BIT
P20805
NLBNPIT20805 20240918 18...
EU
ACAQJ
Credit Agricole SA Domes...
NASDAQ
RUSRX
Lazard US Systematic Sma...
NASDAQ
MRUS
Merus NV
COIN
AZZRBTC
CRTO
KEEPUSDT
KEEP Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved