ZetaChain Historical Data

ZETA Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 6 AM $ 0.0543
-1.84%
$ 74.08 million $ 6.09 million
Apr 27, 5 AM $ 0.0553
-2.26%
$ 75.47 million $ 5.92 million
Apr 27, 4 AM $ 0.0566
-0.44%
$ 77.21 million $ 5.79 million
Apr 27, 3 AM $ 0.0569
+0.21%
$ 77.55 million $ 5.95 million
Apr 27, 2 AM $ 0.0567
-0.18%
$ 77.39 million $ 6.07 million
Apr 27, 1 AM $ 0.0568
-0.68%
$ 77.51 million $ 5.98 million
Apr 27, 12 AM $ 0.0572
+0.87%
$ 78.04 million $ 5.89 million
Apr 26, 11 PM $ 0.0567
-0.39%
$ 77.37 million $ 3.72 million
Apr 26, 10 PM $ 0.057
+0.01%
$ 77.68 million $ 3.74 million
Apr 26, 9 PM $ 0.0569
+0.12%
$ 77.66 million $ 3.7 million
Apr 26, 8 PM $ 0.0569
-0.08%
$ 77.56 million $ 3.7 million
Apr 26, 7 PM $ 0.0569
-0.20%
$ 77.63 million $ 3.7 million
Apr 26, 6 PM $ 0.057
-0.07%
$ 77.79 million $ 3.68 million
Apr 26, 5 PM $ 0.0571
-0.11%
$ 77.84 million $ 3.68 million
Apr 26, 4 PM $ 0.0571
+0.64%
$ 77.93 million $ 3.69 million
Apr 26, 3 PM $ 0.0568
+0.07%
$ 77.43 million $ 3.65 million
Apr 26, 2 PM $ 0.0567
+0.58%
$ 77.37 million $ 3.74 million
Apr 26, 1 PM $ 0.0564
-0.82%
$ 76.93 million $ 3.78 million
Apr 26, 12 PM $ 0.0569
-1.61%
$ 77.56 million $ 3.79 million
Apr 26, 11 AM $ 0.0578
+0.78%
$ 78.82 million $ 3.94 million
Apr 26, 10 AM $ 0.0573
+0.05%
$ 78.22 million $ 4.02 million
Apr 26, 9 AM $ 0.0573
-0.06%
$ 78.16 million $ 4.13 million
Apr 26, 8 AM $ 0.0573
-0.19%
$ 78.21 million $ 4.05 million
Apr 26, 7 AM $ 0.0575
+0.52%
$ 78.36 million $ 4.02 million
Apr 26, 6 AM $ 0.0572
-0.09%
$ 77.96 million $ 4.01 million
Apr 26, 5 AM $ 0.0572
+0.06%
$ 78.03 million $ 4.01 million
Apr 26, 4 AM $ 0.0572
+1.49%
$ 77.99 million $ 3.95 million
Apr 26, 3 AM $ 0.0563
-0.35%
$ 76.84 million $ 3.77 million
Apr 26, 2 AM $ 0.0565
+0.93%
$ 77.11 million $ 3.47 million
Apr 26, 1 AM $ 0.056
+1.83%
$ 76.4 million $ 3.5 million
Apr 26, 12 AM $ 0.055
-1.27%
$ 75.02 million $ 3.36 million
Apr 25, 11 PM $ 0.0557
+0.03%
$ 75.98 million $ 3.43 million
Apr 25, 10 PM $ 0.0557
-0.17%
$ 75.96 million $ 3.47 million
Apr 25, 9 PM $ 0.0558
+0.79%
$ 76.09 million $ 3.49 million
Apr 25, 8 PM $ 0.0553
-0.13%
$ 75.49 million $ 3.52 million
Apr 25, 7 PM $ 0.0554
-0.10%
$ 75.59 million $ 3.63 million
Apr 25, 6 PM $ 0.0555
+0.58%
$ 75.66 million $ 3.67 million
Apr 25, 5 PM $ 0.0552
-0.16%
$ 75.22 million $ 3.69 million
Apr 25, 4 PM $ 0.0552
-0.44%
$ 75.35 million $ 3.71 million
Apr 25, 3 PM $ 0.0555
-0.10%
$ 75.68 million $ 3.85 million
Apr 25, 2 PM $ 0.0555
-0.93%
$ 75.76 million $ 4.26 million
Apr 25, 1 PM $ 0.0561
-0.12%
$ 76.47 million $ 4.43 million
Apr 25, 12 PM $ 0.0561
-0.60%
$ 76.57 million $ 4.83 million
Apr 25, 11 AM $ 0.0564
-0.71%
$ 76.92 million $ 6.28 million
Apr 25, 10 AM $ 0.0568
-1.25%
$ 77.47 million $ 6.42 million
Apr 25, 9 AM $ 0.0575
+0.35%
$ 78.45 million $ 6.67 million
Apr 25, 8 AM $ 0.0573
-0.70%
$ 78.18 million $ 6.87 million
Apr 25, 7 AM $ 0.0577
+0.19%
$ 78.74 million $ 7.12 million
Apr 25, 6 AM $ 0.0576
-0.50%
$ 78.59 million $ 7.36 million
Apr 25, 5 AM $ 0.0579
+0.57%
$ 78.98 million $ 7.41 million