ZetaChain Historical Data

ZETA Page 13
Download
Date Close Price change Market cap Trading volume
Apr 21, 2 AM $ 0.0546
+0.10%
$ 74.43 million $ 5.59 million
Apr 21, 1 AM $ 0.0545
+0.11%
$ 74.36 million $ 5.64 million
Apr 21, 12 AM $ 0.0545
+0.72%
$ 74.28 million $ 5.76 million
Apr 20, 11 PM $ 0.0541
-0.21%
$ 73.75 million $ 6.16 million
Apr 20, 10 PM $ 0.0542
+0.15%
$ 73.9 million $ 6 million
Apr 20, 9 PM $ 0.0541
+0.12%
$ 73.79 million $ 6.1 million
Apr 20, 8 PM $ 0.054
+0.16%
$ 73.71 million $ 6.03 million
Apr 20, 7 PM $ 0.0539
+0.19%
$ 73.53 million $ 5.93 million
Apr 20, 6 PM $ 0.0538
+0.52%
$ 73.4 million $ 5.73 million
Apr 20, 5 PM $ 0.0535
+0.59%
$ 73.02 million $ 5.62 million
Apr 20, 4 PM $ 0.0532
-0.55%
$ 72.59 million $ 5.68 million
Apr 20, 3 PM $ 0.0535
+0.88%
$ 73 million $ 5.74 million
Apr 20, 2 PM $ 0.0531
-0.60%
$ 72.36 million $ 6.05 million
Apr 20, 1 PM $ 0.0534
+0.52%
$ 72.8 million $ 5.98 million
Apr 20, 12 PM $ 0.0531
+0.71%
$ 72.42 million $ 6.01 million
Apr 20, 11 AM $ 0.0527
-1.61%
$ 71.9 million $ 5.9 million
Apr 20, 10 AM $ 0.0536
+0.72%
$ 73.08 million $ 5.9 million
Apr 20, 9 AM $ 0.0532
-0.43%
$ 72.6 million $ 5.93 million
Apr 20, 8 AM $ 0.0535
+0.02%
$ 72.92 million $ 5.89 million
Apr 20, 7 AM $ 0.0535
-0.60%
$ 72.91 million $ 5.94 million
Apr 20, 6 AM $ 0.0538
-0.37%
$ 73.35 million $ 5.81 million
Apr 20, 5 AM $ 0.054
-1.20%
$ 73.63 million $ 5.83 million
Apr 20, 4 AM $ 0.0546
-0.01%
$ 74.52 million $ 5.85 million
Apr 20, 3 AM $ 0.0546
-0.30%
$ 74.53 million $ 5.9 million
Apr 20, 2 AM $ 0.0548
-0.02%
$ 74.76 million $ 5.97 million
Apr 20, 1 AM $ 0.0548
-0.66%
$ 74.77 million $ 6.1 million
Apr 20, 12 AM $ 0.0552
+3.07%
$ 75.27 million $ 7.22 million
Apr 19, 11 PM $ 0.0535
-0.85%
$ 73.02 million $ 8.54 million
Apr 19, 10 PM $ 0.054
-1.52%
$ 73.65 million $ 8.55 million
Apr 19, 9 PM $ 0.0548
-0.58%
$ 74.78 million $ 8.14 million
Apr 19, 8 PM $ 0.0552
-1.04%
$ 75.22 million $ 8.1 million
Apr 19, 7 PM $ 0.0557
+0.61%
$ 76.01 million $ 8.23 million
Apr 19, 6 PM $ 0.0553
-0.57%
$ 75.39 million $ 8.22 million
Apr 19, 5 PM $ 0.0556
-0.59%
$ 75.82 million $ 8.32 million
Apr 19, 4 PM $ 0.0559
-0.67%
$ 76.28 million $ 8.23 million
Apr 19, 3 PM $ 0.0563
-1.14%
$ 76.79 million $ 8.26 million
Apr 19, 2 PM $ 0.057
+0.17%
$ 77.7 million $ 8.81 million
Apr 19, 1 PM $ 0.0569
+0.10%
$ 77.57 million $ 8.72 million
Apr 19, 12 PM $ 0.0568
-0.38%
$ 77.49 million $ 8.64 million
Apr 19, 11 AM $ 0.057
+0.89%
$ 77.78 million $ 8.7 million
Apr 19, 10 AM $ 0.0565
+0.78%
$ 77.09 million $ 8.71 million
Apr 19, 9 AM $ 0.0561
-1.53%
$ 76.5 million $ 8.92 million
Apr 19, 8 AM $ 0.057
+0.77%
$ 77.68 million $ 9.08 million
Apr 19, 7 AM $ 0.0565
+0.33%
$ 77.09 million $ 9.25 million
Apr 19, 6 AM $ 0.0563
+0.38%
$ 76.84 million $ 9.16 million
Apr 19, 5 AM $ 0.0561
-1.86%
$ 76.55 million $ 9.11 million
Apr 19, 4 AM $ 0.0572
-0.49%
$ 78 million $ 9.1 million
Apr 19, 3 AM $ 0.0575
+1.56%
$ 78.38 million $ 9.02 million
Apr 19, 2 AM $ 0.0566
+0.10%
$ 77.18 million $ 8.99 million
Apr 19, 1 AM $ 0.0565
-2.04%
$ 77.1 million $ 8.93 million