Zeepin More Historical Data - ZPTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ZPTUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.000239	-0.00000800	-3.24%	0.000247	0.000288	0.000222	65,786,924.00
May 18 2024	0.000247	0.000037	17.62%	0.00021	0.000438	0.000204	107,781,309.00
May 17 2024	0.00021	0.00000300	1.45%	0.000207	0.000319	0.000191	122,415,974.00
May 16 2024	0.000207	0.000019	10.11%	0.000188	0.00041	0.000185	109,350,831.00
May 15 2024	0.000188	0.00000400	2.17%	0.000184	0.000193	0.000182	72,030,253.00
May 14 2024	0.000184	-0.00000300	-1.60%	0.000187	0.000187	0.00018	77,557,021.00
May 13 2024	0.000187	0.00	0.00%	0.000225	0.000227	0.000186	70,232,144.00
May 12 2024	0.000187	0.00	0.00%	0.000187	0.000188	0.000186	71,146,799.00
May 11 2024	0.000187	-0.00000600	-3.11%	0.000193	0.000214	0.000186	80,397,123.00
May 10 2024	0.000193	-0.00000200	-1.03%	0.000195	0.000198	0.000191	63,662,708.00
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
Apr 09 2024	0.000228	0.00000800	3.64%	0.000221	0.000228	0.000213	55,442,944.00
Apr 08 2024	0.00022	-0.00000100	-0.45%	0.000221	0.000228	0.000213	57,051,635.00
Apr 07 2024	0.000221	0.00000300	1.38%	0.000218	0.00023	0.000218	62,007,164.00
Apr 06 2024	0.000218	0.00000800	3.81%	0.00021	0.00022	0.000208	64,290,727.00
Apr 05 2024	0.00021	-0.00000800	-3.67%	0.000217	0.000226	0.000207	47,364,571.00
Apr 04 2024	0.000218	0.000013	6.34%	0.000205	0.000243	0.000204	75,085,946.00
Apr 03 2024	0.000205	-0.00000200	-0.97%	0.000207	0.000208	0.000204	70,153,642.00
Apr 02 2024	0.000207	-0.00001	-4.61%	0.000217	0.000218	0.000204	73,151,161.00
Apr 01 2024	0.000217	-0.00000800	-3.56%	0.000224	0.000227	0.000214	70,319,201.00
Mar 31 2024	0.000225	-0.00000900	-3.85%	0.000234	0.000238	0.000224	65,152,146.00
Mar 30 2024	0.000234	0.00000400	1.74%	0.00023	0.000243	0.000229	63,082,224.00
Mar 29 2024	0.00023	-0.00000900	-3.77%	0.000239	0.000246	0.000228	83,992,277.00
Mar 28 2024	0.000239	0.00000600	2.58%	0.000233	0.000249	0.000218	105,051,906.00
Mar 27 2024	0.000233	-0.00000600	-2.51%	0.000239	0.000242	0.000233	82,310,263.00
Mar 26 2024	0.000239	-0.00000900	-3.63%	0.000248	0.000251	0.000237	99,481,116.00
Mar 25 2024	0.000248	0.000017	7.36%	0.000231	0.000254	0.000229	100,202,084.00
Mar 24 2024	0.000231	0.000016	7.44%	0.000215	0.000235	0.000214	113,590,659.00
Mar 23 2024	0.000215	-0.000031	-12.60%	0.000246	0.000246	0.000202	116,888,469.00
Mar 22 2024	0.000246	0.000013	5.58%	0.000233	0.000246	0.0002	111,025,723.00
Mar 21 2024	0.000233	0.000026	12.56%	0.000207	0.000247	0.000202	129,321,827.00
Mar 20 2024	0.000207	-0.00000200	-0.96%	0.000209	0.000233	0.000194	116,145,014.00
Mar 19 2024	0.000209	0.00000100	0.48%	0.000207	0.000214	0.000191	106,420,005.00
Mar 18 2024	0.000208	-0.00000800	-3.70%	0.000213	0.000217	0.000205	68,681,258.00
Mar 17 2024	0.000216	-0.00000300	-1.37%	0.000216	0.000222	0.000211	108,639,454.00
Mar 16 2024	0.000219	-0.000036	-14.12%	0.000254	0.000256	0.000218	104,915,969.00
Mar 15 2024	0.000255	0.00000600	2.41%	0.000248	0.000258	0.000246	94,690,951.00
Mar 14 2024	0.000249	0.00	0.00%	0.000249	0.000252	0.000246	95,148,205.00
Mar 13 2024	0.000249	0.00	0.00%	0.000249	0.000254	0.000246	96,568,099.00
Mar 12 2024	0.000249	0.00	0.00%	0.000249	0.000253	0.000246	85,548,148.00
Mar 11 2024	0.000249	-0.00000300	-1.19%	0.000251	0.000256	0.000236	108,614,873.00
Mar 10 2024	0.000252	-0.00000400	-1.56%	0.000256	0.000259	0.000248	70,668,552.00
Mar 09 2024	0.000256	0.00000300	1.19%	0.000253	0.000259	0.000248	97,741,314.00
Mar 08 2024	0.000253	0.00000600	2.43%	0.000247	0.000256	0.000246	101,664,438.00
Mar 07 2024	0.000247	-0.000016	-6.08%	0.000263	0.00027	0.000244	98,418,326.00
Mar 06 2024	0.000263	0.00000700	2.73%	0.000256	0.00027	0.000249	69,923,070.00
Mar 05 2024	0.000256	0.00000600	2.40%	0.00025	0.00028	0.00025	68,975,195.00
Mar 04 2024	0.00025	-0.000019	-7.06%	0.000269	0.000269	0.000246	58,363,577.00
Mar 03 2024	0.000269	0.00002	8.03%	0.000249	0.000276	0.000241	93,190,656.00
Mar 02 2024	0.000249	0.000016	6.87%	0.000233	0.000269	0.000229	91,940,694.00
Mar 01 2024	0.000233	0.00	0.00%	0.000233	0.00028	0.000232	78,087,175.00
Feb 29 2024	0.000233	-0.00000300	-1.27%	0.000236	0.00024	0.000226	73,521,675.00
Feb 28 2024	0.000236	0.00000600	2.61%	0.000229	0.00024	0.000221	96,874,198.00
Feb 27 2024	0.00023	-0.00000100	-0.43%	0.000231	0.000232	0.000215	95,939,605.00
Feb 26 2024	0.000231	0.000014	6.45%	0.000213	0.000243	0.000211	88,054,472.00
Feb 25 2024	0.000217	0.00000400	1.88%	0.000213	0.000238	0.000211	91,553,950.00
Feb 24 2024	0.000213	0.00000600	2.90%	0.000207	0.000284	0.000207	86,236,508.00
Feb 23 2024	0.000207	0.00000600	2.99%	0.000201	0.00021	0.0002	78,489,802.00
Feb 22 2024	0.000201	-0.00000800	-3.83%	0.00021	0.000215	0.000197	78,737,076.00
Feb 21 2024	0.000209	0.00000400	1.95%	0.000205	0.000264	0.000203	88,128,731.00
Feb 20 2024	0.000205	0.00000300	1.49%	0.000202	0.00021	0.000197	98,328,417.00

1st Colonial Bancorp (PK)

NLBNPIT1XRY7 20351219 20...

BFCM Bfcm4.08%18may32

NLBNPIT1YCM2 20240621 16

Vivendi SA Fixed Interes...

iShares Equal Weight Ban...

Communaute Francaise de ...

Bei Fx 2.75% Jul29 Eur

NLBNPIT1Z2K7 20351221 29...

BetaShares Capital

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