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

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeepin	ZPTUST	Crypto	315,055	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000195	0.000192	0.000197

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000195	0.000195	0.000192	0.000195	0.000179 - 0.000435

Exchange	Last Trade	Size	Trade Price	Currency
GATE	02:18:13	42,406.66	0.000195	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,143.96	21,320,353.80	ZPT	ZPTEUR	ZPTGBP	ZPTBTC

ZPTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000187	0.00021	0.000186	66,013,520.34	0.00000800	4.28%
1 Month	0.000224	0.000343	0.00018	59,577,224.54	-0.000029	-12.95%
3 Months	0.000222	0.000343	0.00018	77,312,398.49	-0.000027	-12.16%
6 Months	0.000191	0.000343	0.00018	77,939,684.13	0.00000400	2.09%
1 Year	0.000268	0.000435	0.000179	73,271,676.88	-0.000073	-27.24%
3 Years	0.001503	0.004565	0.000153	44,545,426.19	-0.001308	-87.03%
5 Years	0.000467	0.004565	0.000153	43,714,039.72	-0.000272	-58.24%

ZPTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.000195	0.00000800	4.28%	0.000187	0.000197	0.000186	59,883,097.00
May 08 2024	0.000187	-0.00000400	-2.09%	0.000191	0.000191	0.000186	71,373,069.00
May 07 2024	0.000191	-0.00000400	-2.05%	0.000195	0.000196	0.00019	71,876,467.00
May 06 2024	0.000195	0.00000100	0.52%	0.000194	0.00021	0.000194	57,101,726.00
May 05 2024	0.000194	0.00000100	0.52%	0.000193	0.000197	0.000193	70,315,126.00
May 04 2024	0.000193	0.00000500	2.66%	0.000188	0.000193	0.000187	61,140,148.00
May 03 2024	0.000188	0.00000100	0.53%	0.000187	0.00019	0.000186	70,405,006.00
May 02 2024	0.000187	0.00	0.00%	0.000187	0.00019	0.000184	43,568,120.00
May 01 2024	0.000187	-0.00000500	-2.60%	0.000192	0.000194	0.000183	8,959,500.00
Apr 30 2024	0.000192	-0.00000700	-3.52%	0.000199	0.000199	0.000188	68,587,008.00
Apr 29 2024	0.000199	0.00000800	4.19%	0.000225	0.000227	0.000192	31,995,517.00
Apr 28 2024	0.000191	0.00000100	0.53%	0.000187	0.000195	0.000183	62,948,584.00
Apr 27 2024	0.00019	0.00000400	2.15%	0.000186	0.000191	0.000183	51,990,963.00
Apr 26 2024	0.000186	-0.00000300	-1.59%	0.000189	0.000204	0.000186	53,823,358.00
Apr 25 2024	0.000189	0.00000300	1.61%	0.000185	0.000192	0.000183	59,782,485.00
Apr 24 2024	0.000186	0.00000200	1.09%	0.000184	0.000189	0.000183	44,696,387.00
Apr 23 2024	0.000184	-0.000016	-8.00%	0.000199	0.0002	0.000183	69,185,608.00
Apr 22 2024	0.0002	-0.00000300	-1.48%	0.000225	0.000227	0.000196	69,262,105.00
Apr 21 2024	0.000203	-0.00000200	-0.98%	0.000202	0.000226	0.000192	73,154,090.00
Apr 20 2024	0.000205	0.000022	12.02%	0.000183	0.000343	0.00018	84,391,859.00
Apr 19 2024	0.000183	0.00	0.00%	0.000183	0.000188	0.000182	72,696,704.00
Apr 18 2024	0.000183	0.00000100	0.55%	0.000182	0.000186	0.00018	76,286,630.00
Apr 17 2024	0.000182	-0.00000300	-1.62%	0.000185	0.000197	0.00018	75,866,011.00
Apr 16 2024	0.000185	0.00000300	1.65%	0.000182	0.000186	0.00018	78,122,434.00
Apr 15 2024	0.000182	-0.00000400	-2.15%	0.000185	0.000188	0.00018	75,246,525.00
Apr 14 2024	0.000186	-0.00000500	-2.62%	0.000191	0.000201	0.000182	37,187,584.00
Apr 13 2024	0.000191	-0.000022	-10.33%	0.000213	0.000216	0.000182	34,172,726.00
Apr 12 2024	0.000213	-0.00001	-4.48%	0.000224	0.000227	0.000213	34,143,434.00
Apr 11 2024	0.000223	0.00000100	0.45%	0.000222	0.000227	0.000217	49,061,706.00
Apr 10 2024	0.000222	-0.00000600	-2.63%	0.000225	0.000225	0.000219	61,253,947.00

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