ZIPT Historical USD Price
Daily close · May 15, 2018 → May 15, 2019Daily price history
Apr 16, 2019 → May 15, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-15 | $0.0020276 | $0.00278958 | $0.00199773 | $0.0027497 | $2,370.68 |
| 2019-05-14 | $0.00264234 | $0.00310961 | $0.00169674 | $0.00207097 | $27.01 |
| 2019-05-13 | $0.00252413 | $0.00329363 | $0.00245618 | $0.00264177 | $29.51 |
| 2019-05-12 | $0.00316815 | $0.00317132 | $0.00247877 | $0.0025207 | $221.02 |
| 2019-05-11 | $0.00285251 | $0.00321787 | $0.00248045 | $0.00316009 | $0.01 |
| 2019-05-10 | $0.00280044 | $0.0029588 | $0.00267875 | $0.00285258 | $0.01 |
| 2019-05-09 | $0.0028209 | $0.00292239 | $0.0026142 | $0.00280004 | $0.01 |
| 2019-05-08 | $0.00281217 | $0.00283687 | $0.0026749 | $0.00282127 | $0.01 |
| 2019-05-07 | $0.00284526 | $0.00294306 | $0.00279889 | $0.00281231 | $0.01 |
| 2019-05-06 | $0.00253154 | $0.00287633 | $0.00246046 | $0.00284705 | $0.01 |
| 2019-05-05 | $0.0023694 | $0.00270042 | $0.00195266 | $0.00253121 | $280.64 |
| 2019-05-04 | $0.00241974 | $0.00279323 | $0.00191973 | $0.0023694 | $3,121.78 |
| 2019-05-03 | $0.00231839 | $0.00277035 | $0.00183356 | $0.00241842 | $516.49 |
| 2019-05-02 | $0.00213102 | $0.00266342 | $0.0016791 | $0.00232179 | $472.43 |
| 2019-05-01 | $0.00197524 | $0.00266157 | $0.0019379 | $0.00213219 | $711.48 |
| 2019-04-30 | $0.00164001 | $0.00205307 | $0.00162818 | $0.0019769 | $3,661.59 |
| 2019-04-29 | $0.00259942 | $0.00300976 | $0.00163356 | $0.00163957 | $4,944.17 |
| 2019-04-28 | $0.00311367 | $0.00313118 | $0.00259803 | $0.0025996 | $0.01 |
| 2019-04-27 | $0.00323443 | $0.00327814 | $0.00234456 | $0.00311478 | $1,544.72 |
| 2019-04-26 | $0.00271762 | $0.00341317 | $0.0023237 | $0.00323396 | $1,442.78 |
| 2019-04-25 | $0.00279835 | $0.0028991 | $0.0025123 | $0.00271773 | $113.87 |
| 2019-04-24 | $0.00296706 | $0.00296706 | $0.00247415 | $0.00279482 | $301.74 |
| 2019-04-23 | $0.00198189 | $0.00301084 | $0.00197863 | $0.00296868 | $189.73 |
| 2019-04-22 | $0.00306434 | $0.00308656 | $0.00148116 | $0.00198127 | $77.52 |
| 2019-04-21 | $0.00279607 | $0.00308887 | $0.00253362 | $0.00306555 | $674.81 |
| 2019-04-20 | $0.00313784 | $0.00317192 | $0.00255634 | $0.002796 | $1,771.46 |
| 2019-04-19 | $0.00284992 | $0.00319318 | $0.00252202 | $0.00313787 | $782.64 |
| 2019-04-18 | $0.00266146 | $0.00286777 | $0.00252865 | $0.00283795 | $0.01 |
| 2019-04-17 | $0.00255329 | $0.00269472 | $0.00247566 | $0.00266179 | $22.87 |
| 2019-04-16 | $0.00251913 | $0.00267497 | $0.00249795 | $0.00255413 | $0.01 |