Zeepin Historical Data - ZPTUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeepin	ZPTUST	Crypto	303,555	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000193	0.000192	0.000193

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000193	0.000193	0.000193	0.000193	0.000179 - 0.000435

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:05:22	47,876.48	0.000193	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,242.09	11,623,117.84	ZPT	ZPTEUR	ZPTGBP	ZPTBTC

ZPTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000188	0.00021	0.000186	65,050,334.90	0.00000500	2.66%
1 Month	0.000213	0.000343	0.00018	60,631,484.35	-0.00002	-9.39%
3 Months	0.000215	0.000343	0.00018	77,110,616.28	-0.000022	-10.23%
6 Months	0.0002	0.000343	0.00018	77,581,758.79	-0.00000700	-3.50%
1 Year	0.000269	0.000435	0.000179	73,351,875.15	-0.000076	-28.25%
3 Years	0.001591	0.004565	0.000153	44,576,336.41	-0.001398	-87.87%
5 Years	0.000467	0.004565	0.000153	43,731,266.55	-0.000274	-58.67%

ZPTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 May 2024	0.000193	-0.00000200	-1.03%	0.000195	0.000198	0.000191	63,662,708.00
10 May 2024	0.000195	0.00000800	4.28%	0.000187	0.000197	0.000186	59,883,097.00
09 May 2024	0.000187	-0.00000400	-2.09%	0.000191	0.000191	0.000186	71,373,069.00
08 May 2024	0.000191	-0.00000400	-2.05%	0.000195	0.000196	0.00019	71,876,467.00
07 May 2024	0.000195	0.00000100	0.52%	0.000194	0.00021	0.000194	57,101,726.00
06 May 2024	0.000194	0.00000100	0.52%	0.000193	0.000197	0.000193	70,315,126.00
05 May 2024	0.000193	0.00000500	2.66%	0.000188	0.000193	0.000187	61,140,148.00
04 May 2024	0.000188	0.00000100	0.53%	0.000187	0.00019	0.000186	70,405,006.00
03 May 2024	0.000187	0.00	0.00%	0.000187	0.00019	0.000184	43,568,120.00
02 May 2024	0.000187	-0.00000500	-2.60%	0.000192	0.000194	0.000183	8,959,500.00
01 May 2024	0.000192	-0.00000700	-3.52%	0.000199	0.000199	0.000188	68,587,008.00
30 Apr 2024	0.000199	0.00000800	4.19%	0.000225	0.000227	0.000192	31,995,517.00
29 Apr 2024	0.000191	0.00000100	0.53%	0.000187	0.000195	0.000183	62,948,584.00
28 Apr 2024	0.00019	0.00000400	2.15%	0.000186	0.000191	0.000183	51,990,963.00
27 Apr 2024	0.000186	-0.00000300	-1.59%	0.000189	0.000204	0.000186	53,823,358.00
26 Apr 2024	0.000189	0.00000300	1.61%	0.000185	0.000192	0.000183	59,782,485.00
25 Apr 2024	0.000186	0.00000200	1.09%	0.000184	0.000189	0.000183	44,696,387.00
24 Apr 2024	0.000184	-0.000016	-8.00%	0.000199	0.0002	0.000183	69,185,608.00
23 Apr 2024	0.0002	-0.00000300	-1.48%	0.000225	0.000227	0.000196	69,262,105.00
22 Apr 2024	0.000203	-0.00000200	-0.98%	0.000202	0.000226	0.000192	73,154,090.00
21 Apr 2024	0.000205	0.000022	12.02%	0.000183	0.000343	0.00018	84,391,859.00
20 Apr 2024	0.000183	0.00	0.00%	0.000183	0.000188	0.000182	72,696,704.00
19 Apr 2024	0.000183	0.00000100	0.55%	0.000182	0.000186	0.00018	76,286,630.00
18 Apr 2024	0.000182	-0.00000300	-1.62%	0.000185	0.000197	0.00018	75,866,011.00
17 Apr 2024	0.000185	0.00000300	1.65%	0.000182	0.000186	0.00018	78,122,434.00
16 Apr 2024	0.000182	-0.00000400	-2.15%	0.000185	0.000188	0.00018	75,246,525.00
15 Apr 2024	0.000186	-0.00000500	-2.62%	0.000191	0.000201	0.000182	37,187,584.00
14 Apr 2024	0.000191	-0.000022	-10.33%	0.000213	0.000216	0.000182	34,172,726.00
13 Apr 2024	0.000213	-0.00001	-4.48%	0.000224	0.000227	0.000213	34,143,434.00
12 Apr 2024	0.000223	0.00000100	0.45%	0.000222	0.000227	0.000217	49,061,706.00

NLBNPIT1Y2B7 20240920 11

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