ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ZPTUST Zeepin

0.000191
0.00000500 (2.69%)
06:18:56 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Zeepin ZPTUST Crypto 306,340 Not Mineable
  Change % Change Current Price Bid Offer
0.00000500 2.69% 0.000191 0.000188 0.000193
Open High Low Prev. Close 52 Week Range
0.000186 0.000196 0.000186 0.000186 0.000179 - 0.000438
Exchange Time Size Trade Price Currency
GATE 06:18:37 52,563.01 0.000191 UST
Price x Volume Volume Base Symbol Related Pairs
4,798.65 22,023,535.48 ZPT ZPTEUR ZPTGBP ZPTBTC

ZPTUST Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0001980.000240.00018446,068,337.23-0.00000700-3.54%
1 Month0.0002270.0002490.00018447,297,856.62-0.000036-15.86%
3 Months0.0002070.0004380.0001857,012,445.62-0.000016-7.73%
6 Months0.0002660.0004380.0001870,114,220.30-0.000075-28.20%
1 Year0.0002250.0004380.00017976,289,950.42-0.000034-15.11%
3 Years0.0007730.0019850.00015345,628,618.56-0.000582-75.29%
5 Years0.0004670.0045650.00015344,149,763.14-0.000276-59.10%

ZPTUST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 0.000186 -0.000019 -9.27% 0.000205 0.000205 0.000185 21,824,388.00
Jun 24 2024 0.000205 0.00002 10.81% 0.000185 0.00024 0.000184 58,727,269.00
Jun 23 2024 0.000185 -0.00000100 -0.54% 0.000186 0.000186 0.000185 75,423,765.00
Jun 22 2024 0.000186 0.00 0.00% 0.000186 0.000186 0.000184 73,837,606.00
Jun 21 2024 0.000186 -0.00000300 -1.59% 0.000189 0.00019 0.000184 53,894,530.00
Jun 20 2024 0.000189 -0.000012 -5.97% 0.000201 0.00022 0.000189 16,553,700.00
Jun 19 2024 0.000201 0.00000400 2.03% 0.000198 0.000209 0.000186 22,217,099.00
Jun 18 2024 0.000197 0.00000600 3.14% 0.000191 0.000198 0.000187 61,010,712.00
Jun 17 2024 0.000191 0.00000100 0.53% 0.000193 0.000195 0.000188 78,343,176.00
Jun 16 2024 0.00019 -0.000029 -13.24% 0.000219 0.000219 0.00019 38,774,128.00
Jun 15 2024 0.000219 0.000016 7.88% 0.000203 0.000219 0.000198 56,075,219.00
Jun 14 2024 0.000203 0.00000500 2.53% 0.000198 0.000209 0.000196 25,786,078.00
Jun 13 2024 0.000198 -0.000012 -5.71% 0.00021 0.000217 0.000196 32,048,250.00
Jun 12 2024 0.00021 0.00000300 1.45% 0.000207 0.000216 0.000207 5,216,758.00
Jun 11 2024 0.000207 0.00000500 2.48% 0.000202 0.000207 0.000199 39,174,571.00
Jun 10 2024 0.000202 0.00000200 1.00% 0.000203 0.000205 0.000199 45,052,333.00
Jun 09 2024 0.0002 -0.00000500 -2.44% 0.000205 0.00021 0.000199 17,102,623.00
Jun 08 2024 0.000205 0.00 0.00% 0.000205 0.000206 0.000196 65,131,776.00
Jun 07 2024 0.000205 -0.00000800 -3.76% 0.000213 0.000217 0.000201 53,389,736.00
Jun 06 2024 0.000213 0.00000200 0.95% 0.000211 0.000215 0.000209 62,119,748.00
Jun 05 2024 0.000211 0.00000700 3.43% 0.000225 0.000227 0.000201 67,092,416.00
Jun 04 2024 0.000204 -0.00000300 -1.45% 0.000207 0.000209 0.000203 33,967,517.00
Jun 03 2024 0.000207 -0.000013 -5.91% 0.00022 0.00023 0.0002 62,752,808.00
Jun 02 2024 0.00022 0.00 0.00% 0.00022 0.000222 0.000219 64,234,435.00
Jun 01 2024 0.00022 -0.00000700 -3.08% 0.000227 0.000227 0.000219 61,445,530.00
May 31 2024 0.000227 -0.000014 -5.81% 0.000241 0.000242 0.000221 49,977,262.00
May 30 2024 0.000241 0.000014 6.17% 0.000227 0.000249 0.000227 42,684,396.00
May 29 2024 0.000227 0.00 0.00% 0.000227 0.000233 0.000226 40,482,142.00
May 28 2024 0.000227 -0.00000800 -3.40% 0.000235 0.000235 0.000226 43,323,942.00
May 27 2024 0.000235 0.000013 5.86% 0.000222 0.000238 0.000215 65,883,574.00
May 26 2024 0.000222 -0.00000500 -2.20% 0.000227 0.000227 0.000221 60,657,011.00
May 25 2024 0.000227 0.00000500 2.25% 0.000222 0.000236 0.000221 35,818,243.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock