ZetaChain Historical Data

ZETA Page 12
Download
Date Close Price change Market cap Trading volume
Apr 23, 3 AM $ 0.0523
-0.58%
$ 71.27 million $ 4.16 million
Apr 23, 2 AM $ 0.0526
-0.95%
$ 71.68 million $ 4.18 million
Apr 23, 1 AM $ 0.0531
-0.54%
$ 72.37 million $ 4.27 million
Apr 23, 12 AM $ 0.0533
-0.96%
$ 72.76 million $ 4.22 million
Apr 22, 11 PM $ 0.0539
-0.59%
$ 73.47 million $ 3.74 million
Apr 22, 10 PM $ 0.0542
-0.66%
$ 73.9 million $ 3.74 million
Apr 22, 9 PM $ 0.0545
+0.48%
$ 74.39 million $ 3.74 million
Apr 22, 8 PM $ 0.0543
-0.30%
$ 74.06 million $ 3.74 million
Apr 22, 7 PM $ 0.0545
-0.66%
$ 74.28 million $ 3.81 million
Apr 22, 6 PM $ 0.0548
-0.22%
$ 74.78 million $ 3.87 million
Apr 22, 5 PM $ 0.0549
+0.67%
$ 74.88 million $ 3.87 million
Apr 22, 4 PM $ 0.0545
-0.20%
$ 74.38 million $ 3.99 million
Apr 22, 3 PM $ 0.0546
+0.34%
$ 74.53 million $ 3.97 million
Apr 22, 2 PM $ 0.0545
+0.12%
$ 74.28 million $ 3.97 million
Apr 22, 1 PM $ 0.0544
-0.09%
$ 74.16 million $ 3.88 million
Apr 22, 12 PM $ 0.0544
-0.78%
$ 74.23 million $ 3.78 million
Apr 22, 11 AM $ 0.0548
-0.03%
$ 74.81 million $ 3.71 million
Apr 22, 10 AM $ 0.0549
-0.19%
$ 74.83 million $ 3.72 million
Apr 22, 9 AM $ 0.055
-0.08%
$ 74.97 million $ 3.75 million
Apr 22, 8 AM $ 0.055
+0.45%
$ 75.03 million $ 3.78 million
Apr 22, 7 AM $ 0.0548
+0.24%
$ 74.7 million $ 3.8 million
Apr 22, 6 AM $ 0.0546
-0.09%
$ 74.52 million $ 3.87 million
Apr 22, 5 AM $ 0.0547
+1.00%
$ 74.59 million $ 3.85 million
Apr 22, 4 AM $ 0.0541
+0.25%
$ 73.85 million $ 3.72 million
Apr 22, 3 AM $ 0.054
-0.28%
$ 73.66 million $ 3.69 million
Apr 22, 2 AM $ 0.0542
+0.74%
$ 73.87 million $ 3.64 million
Apr 22, 1 AM $ 0.0538
-0.11%
$ 73.33 million $ 3.55 million
Apr 22, 12 AM $ 0.0538
-0.58%
$ 73.4 million $ 3.56 million
Apr 21, 11 PM $ 0.0541
+0.71%
$ 73.83 million $ 3.72 million
Apr 21, 10 PM $ 0.0537
+0.23%
$ 73.31 million $ 3.95 million
Apr 21, 9 PM $ 0.0536
-0.24%
$ 73.14 million $ 4.07 million
Apr 21, 8 PM $ 0.0538
+1.17%
$ 73.32 million $ 4.2 million
Apr 21, 7 PM $ 0.0531
-0.50%
$ 72.47 million $ 4.26 million
Apr 21, 6 PM $ 0.0534
-0.15%
$ 72.84 million $ 4.41 million
Apr 21, 5 PM $ 0.0535
-0.71%
$ 72.95 million $ 4.57 million
Apr 21, 4 PM $ 0.0539
-0.08%
$ 73.47 million $ 4.46 million
Apr 21, 3 PM $ 0.0539
+0.57%
$ 73.53 million $ 4.47 million
Apr 21, 2 PM $ 0.0536
+0.08%
$ 73.11 million $ 4.79 million
Apr 21, 1 PM $ 0.0536
-0.62%
$ 73.05 million $ 4.9 million
Apr 21, 12 PM $ 0.0539
-0.58%
$ 73.51 million $ 4.98 million
Apr 21, 11 AM $ 0.0542
-0.06%
$ 73.94 million $ 5.07 million
Apr 21, 10 AM $ 0.0542
+0.14%
$ 73.98 million $ 5.13 million
Apr 21, 9 AM $ 0.0542
-0.15%
$ 73.88 million $ 5.11 million
Apr 21, 8 AM $ 0.0542
-0.11%
$ 73.98 million $ 5.16 million
Apr 21, 7 AM $ 0.0543
+0.01%
$ 74.06 million $ 5.21 million
Apr 21, 6 AM $ 0.0543
+0.11%
$ 74.05 million $ 5.35 million
Apr 21, 5 AM $ 0.0542
+0.08%
$ 73.97 million $ 5.46 million
Apr 21, 4 AM $ 0.0542
-0.79%
$ 73.91 million $ 5.55 million
Apr 21, 3 AM $ 0.0546
+0.09%
$ 74.5 million $ 5.62 million
Apr 21, 2 AM $ 0.0546
+0.10%
$ 74.43 million $ 5.59 million