CoinXview PortfolioApp
EN
Coin: 1,242Exchanges: 22Market cap: $2.55T −0.23%Vol 24h: $23.18BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.06 gweiFear & Greed: 53/100

Zhipu AI (ZHIPUG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ZHIPUG volume. Showing the last 365 days.

Monthly returns ZHIPUG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+29%-45%-25%-9.6%—-52%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/09/2026$53.28$58.33$52.95 $55.36$138.43K+3.90%
11/08/2026$53.86$54.56$53.01 $53.34$7.46K-0.97%
11/07/2026$53.48$54.04$53.38 $54.04$4.19K+1.05%
11/06/2026$57.52$58.07$51.46 $53.48$419.34K-7.02%
11/05/2026$61.26$64.83$56.46 $57.36$42.16K-6.37%
11/04/2026$58.31$63.28$54.12 $61.17$132.42K+4.90%
11/03/2026$59.86$60.76$56.01 $58.44$203.04K-2.37%
11/02/2026$62.86$64.85$59.47 $59.92$239.25K-4.68%
11/01/2026$61.23$62.52$61.22 $62.44$2.54K+1.98%
10/31/2026$61.20$61.42$61.07 $61.23$3.49K+0.05%
10/30/2026$64.54$65.54$60.66 $61.07$22.99K-5.38%
10/29/2026$72.76$73.43$64.46 $64.58$53.56K-11.24%
10/28/2026$72.23$75.03$70.12 $72.89$56.15K+0.91%
10/27/2026$66.23$72.92$66.23 $72.33$69.32K+9.21%
10/26/2026$65.47$66.40$59.70 $66.19$67.10K+1.10%
10/25/2026$62.88$65.78$62.83 $65.45$3.15K+4.09%
10/24/2026$62.98$63.45$62.40 $62.96$3.30K-0.03%
10/23/2026$56.25$64.14$56.00 $62.92$69.22K+11.86%
10/22/2026$63.87$64.09$55.87 $56.19$39.10K-12.02%
10/21/2026$63.11$66.98$62.39 $63.83$17.00K+1.14%
10/20/2026$65.53$65.66$60.77 $62.90$19.48K-4.01%
10/19/2026$62.76$66.51$62.76 $65.53$14.66K+4.41%
10/18/2026$62.52$62.99$61.72 $62.58$948.94+0.10%
10/17/2026$65.01$65.20$59.97 $62.76$5.30K-3.46%
10/16/2026$67.08$68.96$65.00 $65.03$19.08K-3.06%
10/15/2026$70.38$70.43$63.47 $67.09$54.90K-4.67%
10/14/2026$77.25$77.90$70.39 $70.39$121.05K-8.88%
10/13/2026$77.44$78.94$74.75 $77.07$26.80K-0.48%
10/12/2026$81.71$82.47$77.44 $77.44$9.51K-5.23%
10/11/2026$80.73$81.90$80.57 $81.71$1.74K+1.21%
10/10/2026$80.40$80.81$80.31 $80.57$218.29+0.21%
10/09/2026$78.58$84.18$77.24 $80.40$7.88K+2.32%
10/08/2026$88.51$88.51$78.34 $78.58$23.50K-11.22%
10/07/2026$91.55$92.53$87.05 $88.42$9.98K-3.42%
10/06/2026$86.58$92.53$85.52 $91.53$10.22K+5.72%
10/05/2026$79.87$86.73$79.87 $86.53$13.40K+8.34%
10/04/2026$79.54$79.68$79.31 $79.66$1.56K+0.15%
10/03/2026$79.54$79.66$79.19 $79.36$422.53-0.23%
10/02/2026$82.23$82.86$77.49 $79.57$18.06K-3.23%
10/01/2026$81.68$82.24$81.54 $82.07$7.76K+0.48%
09/30/2026$78.34$83.52$78.34 $81.71$10.36K+4.30%
09/29/2026$78.96$80.11$77.72 $78.31$42.93K-0.82%
09/28/2026$81.17$81.67$76.91 $78.96$47.56K-2.72%
09/27/2026$81.68$81.90$81.01 $81.10$16.76K-0.71%
09/26/2026$81.29$82.34$81.05 $81.69$20.31K+0.49%
09/25/2026$82.85$83.72$78.54 $81.29$101.60K-1.88%
09/24/2026$83.14$84.02$80.01 $82.85$54.29K-0.35%
09/23/2026$96.97$97.28$82.35 $83.14$93.06K-14.26%
09/22/2026$105.62$107.29$93.77 $96.82$16.04K-8.33%
09/21/2026$94.79$106.10$94.08 $105.95$25.00K+11.77%
09/20/2026$94.79$95.57$92.78 $94.95$823.59+0.17%
09/19/2026$95.29$95.63$93.67 $94.82$2.00K-0.49%
09/18/2026$97.88$101.37$92.28 $95.28$26.88K-2.66%
09/17/2026$93.17$100.46$92.76 $97.90$20.63K+5.08%
09/16/2026$85.24$97.88$84.11 $92.89$97.18K+8.97%
09/15/2026$92.86$94.24$83.30 $84.92$43.21K-8.55%
09/14/2026$93.74$96.32$91.44 $92.86$39.20K-0.94%
09/13/2026$95.98$96.01$92.42 $94.14$6.15K-1.92%
09/12/2026$97.97$98.16$95.33 $96.14$2.71K-1.87%
09/11/2026$101.14$108.17$97.02 $98.06$126.63K-3.05%
09/10/2026$116.43$116.87$100.89 $101.15$79.37K-13.12%
09/09/2026$118.45$119.52$115.00 $116.32$31.12K-1.80%
09/08/2026$131.79$132.77$114.66 $118.24$60.14K-10.28%
09/07/2026$142.78$144.54$129.72 $131.94$50.87K-7.59%
09/06/2026$141.26$142.53$140.61 $142.45$21.43K+0.84%
09/05/2026$139.98$141.24$139.74 $140.91$14.02K+0.66%
09/04/2026$142.04$146.39$137.36 $140.00$53.39K-1.44%
09/03/2026$142.32$144.29$137.45 $141.86$46.11K-0.32%
09/02/2026$145.18$146.00$139.87 $142.55$27.07K-1.81%
09/01/2026$149.16$160.16$140.00 $145.20$63.53K-2.65%
08/31/2026$134.71$151.72$134.04 $149.85$68.03K+11.24%
08/30/2026$136.07$139.01$133.97 $134.44$1.20K-1.20%
08/29/2026$136.74$137.25$135.84 $136.58$3.19K-0.12%
08/28/2026$142.73$149.00$132.97 $135.15$49.50K-5.31%
08/27/2026$145.06$148.16$137.26 $143.17$119.21K-1.30%
08/26/2026$135.73$146.11$130.26 $145.19$21.57K+6.97%
08/25/2026$130.22$140.27$124.38 $135.74$16.98K+4.24%
08/24/2026$153.20$154.09$128.64 $130.30$33.67K-14.95%
08/23/2026$144.58$155.79$143.15 $153.26$5.32K+6.00%
08/22/2026$146.70$146.70$141.56 $144.38$1.48K-1.58%
08/21/2026$131.60$147.85$127.20 $145.54$34.64K+10.59%
08/20/2026$131.45$136.79$127.60 $131.74$21.92K+0.22%
08/19/2026$131.90$134.99$126.70 $131.45$16.53K-0.34%
08/18/2026$155.28$155.60$127.19 $132.32$215.90K-14.79%
08/17/2026$167.59$167.59$149.69 $155.48$156.03K-7.23%
08/16/2026$165.84$166.95$165.06 $166.20$4.61K+0.22%
08/15/2026$162.45$165.51$162.39 $165.27$1.06K+1.74%
08/14/2026$173.07$181.17$153.49 $162.36$54.24K-6.19%
08/13/2026$156.82$173.39$156.52 $173.15$18.34K+10.41%
08/12/2026$152.05$164.08$152.05 $156.37$17.03K+2.84%
08/11/2026$162.75$164.46$150.15 $152.11$212.10K-6.54%
08/10/2026$162.30$169.22$151.98 $162.31$394.53K+0.01%
08/09/2026$164.17$165.87$161.06 $161.13$10.80K-1.85%
08/08/2026$161.21$164.09$161.06 $163.85$18.11K+1.64%
08/07/2026$135.67$163.65$135.67 $161.51$568.45K+19.05%
08/06/2026$129.86$145.81$127.42 $135.36$619.22K+4.24%
08/05/2026$132.43$140.74$127.86 $129.36$302.10K-2.32%
08/04/2026$125.64$134.72$121.82 $132.76$354.78K+5.67%
08/03/2026$119.07$127.25$110.64 $126.44$376.22K+6.19%
08/02/2026$112.29$119.49$112.29 $118.83$7.41K+5.82%
08/01/2026$116.38$117.84$111.62 $111.63$23.53K-4.08%
07/31/2026$122.87$149.89$111.84 $115.93$146.65K-5.65%
07/30/2026$114.61$128.43$108.51 $124.15$67.54K+8.32%
All sections