Identifier on Bittrex: ZPTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1407 USDT |
87,078.5626 |
0.1410 USDT |
0.1222 USDT |
0.1410 USDT |
0.1222 USDT |
| 2022-05-22 |
0.1412 USDT |
499,553.7915 |
0.1380 USDT |
0.1294 USDT |
0.1995 USDT |
0.1410 USDT |
| 2022-05-21 |
0.1386 USDT |
747,390.7965 |
0.1367 USDT |
0.1277 USDT |
0.1422 USDT |
0.1380 USDT |
| 2022-05-20 |
0.1416 USDT |
383,450.7525 |
0.1501 USDT |
0.1370 USDT |
0.1501 USDT |
0.1373 USDT |
| 2022-05-19 |
0.1554 USDT |
494,749.0757 |
0.1503 USDT |
0.1465 USDT |
0.1625 USDT |
0.1568 USDT |
| 2022-05-18 |
0.1554 USDT |
583,150.9648 |
0.1593 USDT |
0.1505 USDT |
0.1603 USDT |
0.1532 USDT |
| 2022-05-17 |
0.1583 USDT |
590,919.6876 |
0.1548 USDT |
0.1544 USDT |
0.1613 USDT |
0.1589 USDT |
| 2022-05-16 |
0.1553 USDT |
562,824.1732 |
0.1618 USDT |
0.1515 USDT |
0.1618 USDT |
0.1550 USDT |
| 2022-05-15 |
0.1571 USDT |
620,403.1845 |
0.1575 USDT |
0.1518 USDT |
0.1620 USDT |
0.1616 USDT |
| 2022-05-14 |
0.1524 USDT |
583,909.1521 |
0.1540 USDT |
0.1448 USDT |
0.1589 USDT |
0.1530 USDT |
| 2022-05-13 |
0.1593 USDT |
461,181.5063 |
0.1431 USDT |
0.1414 USDT |
0.1663 USDT |
0.1574 USDT |
| 2022-05-12 |
0.1387 USDT |
484,895.0706 |
0.1449 USDT |
0.1066 USDT |
0.1498 USDT |
0.1431 USDT |
| 2022-05-11 |
0.1513 USDT |
170,214.4837 |
0.1592 USDT |
0.1449 USDT |
0.1592 USDT |
0.1461 USDT |
| 2022-05-10 |
0.1681 USDT |
197,129.8436 |
0.1600 USDT |
0.1454 USDT |
0.1784 USDT |
0.1613 USDT |
| 2022-05-09 |
0.1796 USDT |
196,136.5751 |
0.1899 USDT |
0.1686 USDT |
0.1899 USDT |
0.1712 USDT |
| 2022-05-08 |
0.2024 USDT |
241,021.9917 |
0.2055 USDT |
0.1823 USDT |
0.2063 USDT |
0.1930 USDT |
| 2022-05-07 |
0.2118 USDT |
355,730.9613 |
0.2189 USDT |
0.2097 USDT |
0.2197 USDT |
0.2118 USDT |
| 2022-05-06 |
0.2557 USDT |
330,851.9208 |
0.2867 USDT |
0.1971 USDT |
0.4895 USDT |
0.2189 USDT |
| 2022-05-05 |
0.2706 USDT |
371,581.7735 |
0.2595 USDT |
0.2175 USDT |
0.3499 USDT |
0.2871 USDT |
| 2022-05-04 |
0.2743 USDT |
346,422.7955 |
0.2830 USDT |
0.2539 USDT |
0.2865 USDT |
0.2613 USDT |
| 2022-05-03 |
0.2821 USDT |
333,319.3245 |
0.2816 USDT |
0.2716 USDT |
0.2896 USDT |
0.2851 USDT |
| 2022-05-02 |
0.2839 USDT |
325,310.3359 |
0.2848 USDT |
0.2721 USDT |
0.2888 USDT |
0.2825 USDT |
| 2022-05-01 |
0.2749 USDT |
365,616.8722 |
0.2745 USDT |
0.2538 USDT |
0.2832 USDT |
0.2832 USDT |
| 2022-04-30 |
0.2802 USDT |
282,231.7802 |
0.2763 USDT |
0.2747 USDT |
0.2856 USDT |
0.2807 USDT |
| 2022-04-29 |
0.2792 USDT |
294,432.9162 |
0.2812 USDT |
0.2739 USDT |
0.2936 USDT |
0.2816 USDT |
| 2022-04-28 |
0.2729 USDT |
340,072.3412 |
0.2781 USDT |
0.2589 USDT |
0.2825 USDT |
0.2820 USDT |
| 2022-04-27 |
0.2836 USDT |
338,705.8809 |
0.3041 USDT |
0.2751 USDT |
0.3042 USDT |
0.2786 USDT |
| 2022-04-26 |
0.3263 USDT |
257,330.7531 |
0.3286 USDT |
0.3043 USDT |
0.3303 USDT |
0.3116 USDT |
| 2022-04-25 |
0.3278 USDT |
247,910.3342 |
0.3215 USDT |
0.3174 USDT |
0.3302 USDT |
0.3297 USDT |
| 2022-04-24 |
0.3260 USDT |
227,065.3132 |
0.3279 USDT |
0.3187 USDT |
0.3287 USDT |
0.3188 USDT |
| 2022-04-23 |
0.3182 USDT |
239,467.3219 |
0.3202 USDT |
0.3143 USDT |
0.3322 USDT |
0.3297 USDT |
| 2022-04-22 |
0.3225 USDT |
281,975.4554 |
0.3237 USDT |
0.3188 USDT |
0.3250 USDT |
0.3194 USDT |
| 2022-04-21 |
0.3258 USDT |
294,226.5450 |
0.3246 USDT |
0.3233 USDT |
0.3273 USDT |
0.3242 USDT |
| 2022-04-20 |
0.3254 USDT |
255,654.3819 |
0.3269 USDT |
0.3200 USDT |
0.3270 USDT |
0.3248 USDT |
| 2022-04-19 |
0.3301 USDT |
226,007.7181 |
0.3347 USDT |
0.3269 USDT |
0.3380 USDT |
0.3330 USDT |
| 2022-04-18 |
0.3331 USDT |
282,563.8262 |
0.3324 USDT |
0.3242 USDT |
0.3380 USDT |
0.3349 USDT |
| 2022-04-17 |
0.3338 USDT |
252,558.8549 |
0.3342 USDT |
0.3240 USDT |
0.3388 USDT |
0.3319 USDT |
| 2022-04-16 |
0.3419 USDT |
261,232.5707 |
0.3474 USDT |
0.3231 USDT |
0.3478 USDT |
0.3285 USDT |
| 2022-04-15 |
0.3465 USDT |
222,489.9083 |
0.3473 USDT |
0.3453 USDT |
0.3475 USDT |
0.3469 USDT |
| 2022-04-14 |
0.3467 USDT |
267,203.8567 |
0.3470 USDT |
0.3455 USDT |
0.3479 USDT |
0.3471 USDT |
| 2022-04-13 |
0.3466 USDT |
225,661.6911 |
0.3465 USDT |
0.3457 USDT |
0.3474 USDT |
0.3468 USDT |
| 2022-04-12 |
0.3468 USDT |
217,137.1560 |
0.3473 USDT |
0.3459 USDT |
0.3478 USDT |
0.3465 USDT |
| 2022-04-11 |
0.3654 USDT |
244,511.3804 |
0.3856 USDT |
0.3453 USDT |
0.3966 USDT |
0.3464 USDT |
| 2022-04-10 |
0.3917 USDT |
243,972.6557 |
0.3907 USDT |
0.3732 USDT |
0.3972 USDT |
0.3856 USDT |
| 2022-04-09 |
0.3956 USDT |
187,198.2272 |
0.4021 USDT |
0.3800 USDT |
0.4021 USDT |
0.3881 USDT |
| 2022-04-08 |
0.4020 USDT |
234,586.7938 |
0.4013 USDT |
0.4008 USDT |
0.4047 USDT |
0.4021 USDT |
| 2022-04-07 |
0.4022 USDT |
195,768.4403 |
0.4023 USDT |
0.4000 USDT |
0.4028 USDT |
0.4015 USDT |
| 2022-04-06 |
0.4021 USDT |
252,084.4502 |
0.4022 USDT |
0.4014 USDT |
0.4029 USDT |
0.4023 USDT |
| 2022-04-05 |
0.4022 USDT |
186,666.7980 |
0.4020 USDT |
0.4000 USDT |
0.4027 USDT |
0.4017 USDT |
| 2022-04-04 |
0.4025 USDT |
189,948.3029 |
0.4029 USDT |
0.4018 USDT |
0.4029 USDT |
0.4029 USDT |