Zeepin Historical Data - ZPTGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeepin	ZPTGBP	Crypto	317,500	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000505	1.01%	0.000507	0.000507	0.003546

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000501	0.000513	0.000499	0.000502	0.000195 - 0.009087

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:29:33	89,857.97	0.000507	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	28,339,970.39	ZPT	ZPTEUR	ZPTUSD	ZPTBTC

ZPTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00051	0.007514	0.000453	19,264,516.32	-0.00000393	-0.77%
1 Month	0.008554	0.009087	0.000453	23,088,873.83	-0.008048	-94.08%
3 Months	0.000368	0.009087	0.000359	35,746,454.42	0.000138	37.47%
6 Months	0.000281	0.009087	0.000204	37,836,810.94	0.000226	80.46%
1 Year	0.000231	0.009087	0.000195	30,007,258.83	0.000275	118.93%
3 Years	0.000817	0.009087	0.000107	16,983,937.47	-0.000311	-38.02%
5 Years	0.006267	0.015674	0.000107	13,687,578.20	-0.00576	-91.92%

ZPTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	1,667,026.00
May 02 2024	0.000472	0.00000600	1.29%	0.007454	0.007514	0.000467	1,220,640.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	1,390,362.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	30,385,464.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000524	0.000545	0.000494	16,795,305.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	45,994,345.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	37,398,468.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	33,128,846.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	43,373,479.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	4,412,696.00
Apr 23 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	35,034,032.00
Apr 22 2024	0.000542	0.000017	3.24%	0.000524	0.000549	0.000507	19,351,402.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	19,642,947.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	20,670,993.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.008151	0.008151	0.000484	47,166,666.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	38,367,342.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	21,072,243.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	26,775,575.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000524	0.000536	0.000503	42,485,248.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	38,786,315.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	35,511,713.00
Apr 12 2024	0.000542	-0.000016	-2.87%	0.008949	0.009087	0.000531	13,318,679.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	21,150.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	10,724,068.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	15,213,445.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000522	0.000575	0.000515	700,863.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.008757	0.000542	21,986,062.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.008554	0.008568	0.000533	23,893,080.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	37,347,937.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	28,347,275.00

See More Historical Prices »

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