Zeepin Historical Data - ZPTGBP | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Zeepin (암호화폐:ZPTGBP)
Zeepin (암호화폐:ZPTGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Zeepin	ZPTGBP	암호화폐	315,860	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00004	-7.43%	0.000504	0.000504	0.003529

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000524	0.000545	0.000494	0.000545	0.000195 - 0.009087

Exchange	Last Trade	Size	Trade Price	Currency
GATE	07:18:05	91,419.66	0.000504	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	14,258,158.39	ZPT	ZPTEUR	ZPTUSD	ZPTBTC

ZPTGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000524	0.000549	0.000501	31,241,895.98	-0.00002	-3.84%
1개월	0.000549	0.009087	0.000481	25,177,891.47	-0.000045	-8.19%
3개월	0.000346	0.009087	0.000338	37,536,812.79	0.000158	45.73%
6개월	0.000281	0.009087	0.000204	39,425,468.62	0.000223	79.27%
1년	0.000231	0.009087	0.000195	30,165,287.72	0.000274	118.71%
3년	0.000785	0.009087	0.000107	17,006,373.28	-0.000281	-35.77%
5년	0.005964	0.015674	0.000107	13,653,047.92	-0.00546	-91.55%

ZPTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	45,994,345.00
28 4월(4) 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	37,398,468.00
27 4월(4) 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	33,128,846.00
26 4월(4) 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	43,373,479.00
25 4월(4) 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	4,412,696.00
24 4월(4) 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	35,034,032.00
23 4월(4) 2024	0.000542	0.000017	3.24%	0.000524	0.000549	0.000507	19,351,402.00
22 4월(4) 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	19,642,947.00
21 4월(4) 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	20,670,993.00
20 4월(4) 2024	0.000518	0.00000700	1.37%	0.008151	0.008151	0.000484	47,166,666.00
19 4월(4) 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	38,367,342.00
18 4월(4) 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	21,072,243.00
17 4월(4) 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	26,775,575.00
16 4월(4) 2024	0.000509	-0.00002	-3.78%	0.000524	0.000536	0.000503	42,485,248.00
15 4월(4) 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	38,786,315.00
14 4월(4) 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	35,511,713.00
13 4월(4) 2024	0.000542	-0.000016	-2.87%	0.008949	0.009087	0.000531	13,318,679.00
12 4월(4) 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	21,150.00
11 4월(4) 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	10,724,068.00
10 4월(4) 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	15,213,445.00
09 4월(4) 2024	0.000565	0.000018	3.29%	0.000522	0.000575	0.000515	700,863.00
08 4월(4) 2024	0.000547	0.00000400	0.74%	0.000542	0.008757	0.000542	21,986,062.00
07 4월(4) 2024	0.000543	0.00000700	1.31%	0.008554	0.008568	0.000533	23,893,080.00
06 4월(4) 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	37,347,937.00
05 4월(4) 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	28,347,275.00
04 4월(4) 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	11,941,536.00
03 4월(4) 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	23,210,204.00
02 4월(4) 2024	0.000556	-0.00000400	-0.71%	0.000549	0.00056	0.000544	9,104,340.00
01 4월(4) 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	10,467,779.00
31 3월(3) 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	10,965,384.00
30 3월(3) 2024	0.000553	-0.00000700	-1.25%	0.00056	0.000561	0.000548	12,596,888.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관