ZPTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.000714 | 0.000052 | 7.85% | 0.000663 | 0.000715 | 0.000657 | 8,919,265.00 |
May 19 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 9,567,300.00 |
May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.010716 | 0.010722 | 0.000667 | 6,118,104.00 |
May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 23,083,065.00 |
May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 6,520,345.00 |
May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.009871 | 0.000615 | 7,551,086.00 |
May 14 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 21,587,266.00 |
May 13 2024 | 0.000629 | 0.000014 | 2.28% | 0.000612 | 0.000634 | 0.000607 | 36,583,823.00 |
May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 41,594,708.00 |
May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 45,965,895.00 |
May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 18,730,720.00 |
May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 30,452,126.00 |
May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 52,200,560.00 |
May 07 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 52,615,755.00 |
May 06 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000591 | 0.000653 | 0.000588 | 20,993,075.00 |
May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 19,881,248.00 |
May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 42,256,178.00 |
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 |
Apr 03 2024 | 0.000661 | 0.00000700 | 1.07% | 0.000655 | 0.000669 | 0.000646 | 11,941,536.00 |
Apr 02 2024 | 0.000655 | -0.000044 | -6.30% | 0.000697 | 0.000697 | 0.000646 | 23,210,204.00 |
Apr 01 2024 | 0.000699 | -0.000014 | -1.96% | 0.0007 | 0.000717 | 0.000682 | 9,104,340.00 |
Mar 31 2024 | 0.000713 | 0.000016 | 2.30% | 0.000697 | 0.000713 | 0.000697 | 10,467,779.00 |
Mar 30 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000699 | 0.000703 | 0.000696 | 10,965,384.00 |
Mar 29 2024 | 0.000699 | -0.00000900 | -1.27% | 0.000708 | 0.000709 | 0.000691 | 12,596,888.00 |
Mar 28 2024 | 0.000708 | 0.000015 | 2.17% | 0.000695 | 0.000716 | 0.00069 | 34,715,218.00 |
Mar 27 2024 | 0.000692 | -0.00000800 | -1.14% | 0.0007 | 0.000717 | 0.000684 | 51,154,834.00 |
Mar 26 2024 | 0.0007 | 0.00000072 | 0.10% | 0.000698 | 0.000716 | 0.000694 | 40,724,259.00 |
Mar 25 2024 | 0.000699 | 0.000026 | 3.86% | 0.010197 | 0.010197 | 0.000632 | 50,385,809.00 |
Mar 24 2024 | 0.000673 | 0.00003 | 4.66% | 0.010253 | 0.010334 | 0.000638 | 63,883,998.00 |
Mar 23 2024 | 0.000644 | 0.00000900 | 1.42% | 0.010197 | 0.010197 | 0.00063 | 40,771,386.00 |
Mar 22 2024 | 0.000634 | -0.00002 | -3.05% | 0.000655 | 0.000666 | 0.000623 | 39,852,683.00 |
Mar 21 2024 | 0.000655 | -0.000024 | -3.54% | 0.000679 | 0.000682 | 0.000646 | 56,930,855.00 |
Mar 20 2024 | 0.000678 | 0.000056 | 9.00% | 0.000621 | 0.000681 | 0.000609 | 46,183,846.00 |
Mar 19 2024 | 0.000622 | -0.000056 | -8.26% | 0.000677 | 0.000681 | 0.000615 | 59,561,392.00 |
Mar 18 2024 | 0.000678 | -0.00000600 | -0.88% | 0.000731 | 0.000738 | 0.00066 | 51,786,275.00 |
Mar 17 2024 | 0.000684 | 0.000031 | 4.75% | 0.010502 | 0.010599 | 0.000646 | 64,207,934.00 |
Mar 16 2024 | 0.000652 | -0.000044 | -6.32% | 0.000696 | 0.0007 | 0.00065 | 51,056,454.00 |
Mar 15 2024 | 0.000696 | -0.000018 | -2.52% | 0.000731 | 0.000738 | 0.00066 | 35,003,828.00 |
Mar 14 2024 | 0.000715 | -0.000017 | -2.32% | 0.000731 | 0.000738 | 0.000686 | 32,274,401.00 |
Mar 13 2024 | 0.000731 | 0.000016 | 2.24% | 0.011424 | 0.011469 | 0.000714 | 39,991,638.00 |
Mar 12 2024 | 0.000715 | -0.00000700 | -0.97% | 0.000723 | 0.00073 | 0.000692 | 52,617,561.00 |
Mar 11 2024 | 0.000722 | 0.000031 | 4.49% | 0.00067 | 0.000729 | 0.000669 | 50,252,757.00 |
Mar 10 2024 | 0.00069 | 0.00000500 | 0.73% | 0.000685 | 0.0007 | 0.000683 | 41,100,609.00 |
Mar 09 2024 | 0.000685 | 0.00000200 | 0.29% | 0.000683 | 0.010945 | 0.000681 | 30,573,171.00 |
Mar 08 2024 | 0.000683 | 0.000012 | 1.79% | 0.00067 | 0.0007 | 0.000665 | 47,428,682.00 |
Mar 07 2024 | 0.000671 | 0.00001 | 1.51% | 0.00066 | 0.000681 | 0.000657 | 55,619,879.00 |
Mar 06 2024 | 0.000661 | 0.000017 | 2.64% | 0.000637 | 0.000676 | 0.000628 | 57,543,597.00 |
Mar 05 2024 | 0.000644 | -0.000034 | -5.01% | 0.000683 | 0.000691 | 0.000607 | 58,958,169.00 |
Mar 04 2024 | 0.000678 | 0.000048 | 7.62% | 0.000612 | 0.000685 | 0.000608 | 41,019,165.00 |
Mar 03 2024 | 0.00063 | 0.00001 | 1.61% | 0.00992 | 0.00992 | 0.000615 | 52,948,369.00 |
Mar 02 2024 | 0.00062 | -0.00000500 | -0.80% | 0.000625 | 0.000625 | 0.000616 | 48,826,560.00 |
Mar 01 2024 | 0.000625 | 0.000011 | 1.79% | 0.000612 | 0.000632 | 0.000608 | 45,513,715.00 |
Feb 29 2024 | 0.000614 | -0.00001 | -1.60% | 0.000623 | 0.000637 | 0.000605 | 40,945,141.00 |
Feb 28 2024 | 0.000625 | 0.000055 | 9.65% | 0.00057 | 0.00064 | 0.000567 | 40,789,731.00 |
Feb 27 2024 | 0.00057 | 0.000025 | 4.59% | 0.000546 | 0.000576 | 0.000545 | 34,142,642.00 |
Feb 26 2024 | 0.000545 | 0.000028 | 5.41% | 0.000518 | 0.00055 | 0.000508 | 21,120,434.00 |
Feb 25 2024 | 0.000518 | 0.00000200 | 0.39% | 0.000516 | 0.00052 | 0.000513 | 36,785,734.00 |
Feb 24 2024 | 0.000516 | 0.00000700 | 1.38% | 0.00812 | 0.008126 | 0.000506 | 51,198,919.00 |
Feb 23 2024 | 0.000509 | -0.00000400 | -0.78% | 0.008208 | 0.008215 | 0.000505 | 38,148,602.00 |
Feb 22 2024 | 0.000513 | -0.00000700 | -1.35% | 0.000518 | 0.00052 | 0.000509 | 35,561,652.00 |
Feb 21 2024 | 0.00052 | -0.00000400 | -0.76% | 0.000523 | 0.000524 | 0.000507 | 31,229,727.00 |