ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
US Tech 100
18,062.80
-0.09%
Dow Jones
40,003.59
0.34%
Brent Oil
83.725
0.62%
Bitcoin
66,865.81
2.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Zeepin (Gate.io:ZPTUSDT)

  6. Zeepin (Gate.io:ZPTUSDT) Historical

ZPTUSDT Zeepin

0.00023
0.000023 (11.28%)
16:23:34 - Realtime Data

ZPTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
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 2.18% 0.000183 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 0.00000050 0.27% 0.000187 0.000187 0.000186 73,390,408.00
May 12 2024 0.000187 -0.00000080 -0.43% 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 4.29% 0.000186 0.000197 0.000186 59,883,097.00
May 08 2024 0.000187 -0.00000400 -2.10% 0.000191 0.000191 0.000186 71,373,069.00
May 07 2024 0.000191 -0.00000500 -2.56% 0.000195 0.000196 0.00019 71,876,467.00
May 06 2024 0.000195 0.00000200 1.03% 0.000194 0.00021 0.000194 65,307,962.00
May 05 2024 0.000194 0.00000070 0.36% 0.000193 0.000197 0.000193 70,315,126.00
May 04 2024 0.000193 0.00000600 3.20% 0.000187 0.000193 0.000187 61,140,148.00
May 03 2024 0.000188 0.00000090 0.48% 0.000187 0.00019 0.000186 70,405,006.00
May 02 2024 0.000187 -0.00000050 -0.27% 0.000187 0.00019 0.000184 43,568,120.00
May 01 2024 0.000187 -0.00000500 -2.60% 0.000192 0.000194 0.000184 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% 0.000192 0.000201 0.000192 16,893,254.00
Apr 28 2024 0.000191 0.00000400 2.14% 0.000187 0.000195 0.000184 62,948,584.00
Apr 27 2024 0.000187 0.00000080 0.43% 0.000186 0.000191 0.000183 53,461,601.00
Apr 26 2024 0.000186 -0.00000300 -1.59% 0.000194 0.000204 0.000186 53,823,358.00
Apr 25 2024 0.000189 0.00000400 2.16% 0.000186 0.000193 0.000183 59,782,485.00
Apr 24 2024 0.000185 0.00000100 0.54% 0.000186 0.000189 0.000183 46,362,471.00
Apr 23 2024 0.000184 -0.000015 -7.52% 0.000199 0.0002 0.000183 69,185,608.00
Apr 22 2024 0.000199 -0.00000300 -1.48% 0.000201 0.000202 0.000196 66,025,856.00
Apr 21 2024 0.000203 0.00000070 0.35% 0.000202 0.000226 0.000192 73,154,090.00
Apr 20 2024 0.000202 0.000019 10.37% 0.000183 0.000343 0.00018 86,255,238.00
Apr 19 2024 0.000183 0.00 0.00% 0.000183 0.000188 0.000183 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 0.00000400 2.20% 0.000182 0.000186 0.00018 78,122,434.00
Apr 15 2024 0.000182 -0.00000400 -2.16% 0.000185 0.000188 0.00018 74,452,317.00
Apr 14 2024 0.000186 -0.00000500 -2.62% 0.000184 0.000201 0.000182 37,187,584.00
Apr 13 2024 0.000191 -0.000022 -10.35% 0.000213 0.000216 0.000182 34,172,726.00
Apr 12 2024 0.000213 -0.000011 -4.92% 0.00022 0.000227 0.000213 34,143,434.00
Apr 11 2024 0.000224 0.00000200 0.90% 0.000222 0.000227 0.000217 50,287,245.00
Apr 10 2024 0.000222 -0.00000300 -1.34% 0.000225 0.000225 0.000219 62,562,583.00
Apr 09 2024 0.000225 0.00000400 1.81% 0.00022 0.000228 0.000213 56,718,802.00
Apr 08 2024 0.000221 0.00000020 0.09% 0.000221 0.000228 0.000213 59,818,725.00
Apr 07 2024 0.000221 0.00000200 0.92% 0.000218 0.00023 0.000218 62,007,164.00
Apr 06 2024 0.000218 0.00000800 3.80% 0.000211 0.00022 0.000208 64,290,727.00
Apr 05 2024 0.00021 -0.00000700 -3.22% 0.000218 0.000226 0.000207 47,364,571.00
Apr 04 2024 0.000217 0.000012 5.87% 0.000205 0.000243 0.000204 76,619,250.00
Apr 03 2024 0.000205 -0.00000300 -1.45% 0.000208 0.000208 0.000204 70,153,642.00
Apr 02 2024 0.000207 -0.00000900 -4.16% 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 71,977,028.00
Mar 31 2024 0.000225 -0.00000900 -3.85% 0.000233 0.000238 0.000224 65,152,146.00
Mar 30 2024 0.000234 0.00000300 1.30% 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% 0.00024 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 7.37% 0.000231 0.000254 0.000229 98,060,840.00
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 -12.61% 0.000218 0.000221 0.000202 116,888,469.00
Mar 22 2024 0.000246 0.000013 5.59% 0.000233 0.000246 0.0002 111,025,723.00
Mar 21 2024 0.000233 0.000026 12.57% 0.000207 0.000247 0.000202 129,321,827.00
Mar 20 2024 0.000207 -0.00000300 -1.43% 0.000209 0.000233 0.000194 116,145,014.00
Mar 19 2024 0.000209 0.00000300 1.45% 0.000206 0.000214 0.000191 106,420,005.00
Mar 18 2024 0.000207 -0.00000600 -2.82% 0.000213 0.000217 0.000205 88,404,500.00
Mar 17 2024 0.000213 -0.00000300 -1.39% 0.000216 0.000222 0.000211 110,217,163.00
Mar 16 2024 0.000216 -0.000038 -14.97% 0.000254 0.000256 0.000213 108,992,675.00
Mar 15 2024 0.000254 0.00000500 2.01% 0.000248 0.000258 0.000246 94,720,877.00
Mar 14 2024 0.000249 0.00 0.00% 0.000249 0.000252 0.000246 95,148,205.00
Mar 13 2024 0.000249 -0.00000070 -0.28% 0.000249 0.000254 0.000246 96,568,099.00
Mar 12 2024 0.000249 -0.00000010 -0.04% 0.000248 0.000253 0.000247 85,548,148.00
Mar 11 2024 0.00025 -0.00000200 -0.79% 0.000251 0.000256 0.000236 106,473,629.00
Mar 10 2024 0.000252 -0.00000400 -1.56% 0.000257 0.000259 0.000248 70,668,552.00
Mar 09 2024 0.000256 0.00000300 1.19% 0.00025 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 -6.09% 0.000263 0.00027 0.000244 98,418,326.00
Mar 06 2024 0.000263 0.00000700 2.74% 0.000256 0.00027 0.00025 69,923,070.00
Mar 05 2024 0.000256 0.00000500 2.00% 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 69,173,969.00
Mar 03 2024 0.000269 0.00002 8.04% 0.000249 0.000276 0.000241 93,190,656.00
Mar 02 2024 0.000249 0.000015 6.43% 0.000235 0.000269 0.000229 91,940,694.00
Mar 01 2024 0.000233 0.00 0.00% 0.000234 0.00028 0.000232 78,087,175.00
Feb 29 2024 0.000233 -0.00000200 -0.85% 0.000236 0.00024 0.000226 73,521,675.00
Feb 28 2024 0.000236 0.00000600 2.62% 0.000229 0.00024 0.000221 96,874,198.00
Feb 27 2024 0.000229 -0.00000200 -0.86% 0.000231 0.000232 0.000215 97,774,006.00
Feb 26 2024 0.000231 0.000014 6.45% 0.000213 0.000243 0.000211 97,209,530.00
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 88,612,265.00
Feb 23 2024 0.000207 0.00000500 2.48% 0.0002 0.00021 0.0002 78,690,672.00
Feb 22 2024 0.000202 -0.00000900 -4.28% 0.000211 0.000215 0.000197 80,389,527.00
Feb 21 2024 0.00021 0.00000500 2.44% 0.000205 0.000264 0.000203 89,009,654.00
Feb 20 2024 0.000205 0.00000300 1.48% 0.000202 0.00021 0.000197 100,603,360.00
Feb 19 2024 0.000202 -0.00000030 -0.15% 0.000202 0.00021 0.000202 111,635,322.00
Feb 18 2024 0.000203 -0.00000400 -1.94% 0.000206 0.000209 0.000202 97,576,583.00
Feb 17 2024 0.000206 -0.00000800 -3.73% 0.000215 0.000215 0.000206 106,920,703.00

Your Recent History

GATE
ZPTUSDT
Zeepin
LSE
TR73
1 1/8% Tr 73
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved