Zeepin Historical Data - ZPTUSD | 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:ZPTUSD)
Zeepin (Cryptocurrency:ZPTUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeepin	ZPTUSD	Crypto	318,715	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000902	1.43%	0.000638	0.000638	0.004465

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000629	0.000644	0.000626	0.000629	0.000207 - 0.011469

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:17:29	83,058.99	0.000638	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	20,915,043.96	ZPT	ZPTEUR	ZPTGBP	ZPTBTC

ZPTUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000637	0.009394	0.000565	19,264,516.32	0.00000044	0.07%
1 Month	0.000678	0.011391	0.000565	23,040,621.32	-0.00004	-5.88%
3 Months	0.000472	0.011469	0.000453	35,776,922.54	0.000166	35.06%
6 Months	0.000347	0.011469	0.000235	37,888,326.26	0.000291	83.80%
1 Year	0.000291	0.011469	0.000207	30,115,254.07	0.000347	119.47%
3 Years	0.001144	0.011469	0.000155	17,028,534.22	-0.000506	-44.24%
5 Years	0.008091	0.019903	0.000155	13,725,046.40	-0.007453	-92.12%

ZPTUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	1,667,026.00
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.009394	0.000582	1,220,640.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	1,390,362.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	30,385,464.00
Apr 29 2024	0.000638	0.00000800	1.27%	0.000649	0.000656	0.000618	16,795,305.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	45,994,345.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	37,398,468.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	33,128,846.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	43,373,479.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	4,412,696.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	35,034,032.00
Apr 22 2024	0.000669	0.000019	2.92%	0.000649	0.000672	0.000647	19,351,402.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	19,642,947.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	20,670,993.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.010141	0.010141	0.000596	45,815,596.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	38,367,342.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	21,072,243.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	26,775,575.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.000658	0.000668	0.000623	42,485,248.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	38,786,315.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	35,511,713.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.011391	0.00066	13,318,679.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	21,150.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	10,724,068.00
Apr 09 2024	0.000692	-0.000025	-3.49%	0.000716	0.000717	0.000683	15,213,445.00
Apr 08 2024	0.000717	0.000023	3.31%	0.000689	0.011069	0.000689	700,863.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.01113	0.000689	21,986,062.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.010863	0.000675	23,893,080.00
Apr 05 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	38,121,920.00
Apr 04 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	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