ZPTC Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.09044158 | $0.09067842 | $0.08688 | $0.09035 | $125,985.76 |
| 2022-10-27 | $0.09051778 | $0.09060412 | $0.08697 | $0.09047 | $127,640.05 |
| 2022-10-26 | $0.09014 | $0.09116158 | $0.08956 | $0.09051778 | $121,301.88 |
| 2022-10-25 | $0.08942 | $0.09181 | $0.08942 | $0.09012111 | $120,572.04 |
| 2022-10-24 | $0.091285 | $0.09182 | $0.089295 | $0.091385 | $214,318.33 |
| 2022-10-23 | $0.089095 | $0.091795 | $0.08852 | $0.091285 | $179,728.33 |
| 2022-10-22 | $0.09163 | $0.091785 | $0.08834 | $0.089095 | $182,492.25 |
| 2022-10-21 | $0.09154 | $0.09208 | $0.089635 | $0.09163 | $212,553.96 |
| 2022-10-20 | $0.08156 | $0.093623 | $0.07311 | $0.0914505 | $201,609.41 |
| 2022-10-19 | $0.0487 | $0.09442824 | $0.03801 | $0.08156 | $184,535.57 |
| 2022-10-18 | $0.08374215 | $0.095255 | $0.04742 | $0.04742 | $126,483.27 |
| 2022-10-17 | $0.104685 | $0.104855 | $0.06951986 | $0.08511 | $207,283.36 |
| 2022-10-16 | $0.104645 | $0.10554 | $0.1013269 | $0.104485 | $221,130.27 |
| 2022-10-15 | $0.10474 | $0.10509765 | $0.102725 | $0.104895 | $268,010.67 |
| 2022-10-14 | $0.104685 | $0.10530057 | $0.100895 | $0.104645 | $235,614.95 |
| 2022-10-13 | $0.104885 | $0.105235 | $0.09840874 | $0.104735 | $240,414.28 |
| 2022-10-12 | $0.105255 | $0.10654 | $0.100575 | $0.104835 | $183,289.34 |
| 2022-10-11 | $0.10338295 | $0.11584059 | $0.0948369 | $0.105205 | $257,288.79 |
| 2022-10-10 | $0.116225 | $0.11701 | $0.10257522 | $0.1033214 | $174,726.54 |
| 2022-10-09 | $0.11208492 | $0.11801 | $0.108885 | $0.116225 | $255,328.45 |
| 2022-10-08 | $0.112405 | $0.11416 | $0.110795 | $0.112045 | $224,906.68 |
| 2022-10-07 | $0.111915 | $0.11367941 | $0.111335 | $0.11234 | $252,315.73 |
| 2022-10-06 | $0.1192 | $0.11958 | $0.11185 | $0.11201 | $203,339.40 |
| 2022-10-05 | $0.1201 | $0.12109764 | $0.11846 | $0.119115 | $241,260.85 |
| 2022-10-04 | $0.121975 | $0.12279377 | $0.11842 | $0.1196 | $175,379.12 |
| 2022-10-03 | $0.121815 | $0.12237 | $0.12144 | $0.121925 | $224,139.04 |
| 2022-10-02 | $0.12203908 | $0.122405 | $0.12183372 | $0.122015 | $283,037.30 |
| 2022-10-01 | $0.12208 | $0.122445 | $0.12157 | $0.12208794 | $236,623.37 |
| 2022-09-30 | $0.12190412 | $0.122425 | $0.12175 | $0.12238 | $237,870.64 |
| 2022-09-29 | $0.12236 | $0.122415 | $0.12141 | $0.12190412 | $175,863.39 |