ZetaChain Historical Data

ZETA Page 14
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 AM $ 0.0565
-2.04%
$ 77.1 million $ 8.93 million
Apr 19, 12 AM $ 0.0577
+4.72%
$ 78.72 million $ 8.03 million
Apr 18, 11 PM $ 0.0551
+0.07%
$ 75.15 million $ 6.29 million
Apr 18, 10 PM $ 0.0551
-0.26%
$ 75.1 million $ 6.63 million
Apr 18, 9 PM $ 0.0552
+0.49%
$ 75.29 million $ 7.12 million
Apr 18, 8 PM $ 0.0549
-0.11%
$ 74.9 million $ 7.57 million
Apr 18, 7 PM $ 0.055
+0.02%
$ 74.99 million $ 7.7 million
Apr 18, 6 PM $ 0.055
-1.22%
$ 74.97 million $ 7.78 million
Apr 18, 5 PM $ 0.0557
-0.29%
$ 75.91 million $ 7.71 million
Apr 18, 4 PM $ 0.0558
-0.48%
$ 76.13 million $ 7.99 million
Apr 18, 3 PM $ 0.0561
-0.32%
$ 76.49 million $ 8.34 million
Apr 18, 2 PM $ 0.0563
+0.46%
$ 76.74 million $ 9.65 million
Apr 18, 1 PM $ 0.056
+0.55%
$ 76.39 million $ 10.46 million
Apr 18, 12 PM $ 0.0557
-0.99%
$ 75.97 million $ 11.24 million
Apr 18, 11 AM $ 0.0563
-0.07%
$ 76.73 million $ 11.86 million
Apr 18, 10 AM $ 0.0563
-1.46%
$ 76.78 million $ 12.99 million
Apr 18, 9 AM $ 0.0571
-0.67%
$ 77.92 million $ 13.84 million
Apr 18, 8 AM $ 0.0575
-1.25%
$ 78.43 million $ 14.85 million
Apr 18, 7 AM $ 0.0582
-0.38%
$ 79.42 million $ 15.7 million
Apr 18, 6 AM $ 0.0584
+0.10%
$ 79.72 million $ 17.03 million
Apr 18, 5 AM $ 0.0584
+1.72%
$ 79.64 million $ 20.06 million
Apr 18, 4 AM $ 0.0574
-0.53%
$ 78.29 million $ 22.03 million
Apr 18, 3 AM $ 0.0577
-0.18%
$ 78.71 million $ 22.78 million
Apr 18, 2 AM $ 0.0578
+1.23%
$ 78.85 million $ 23.87 million
Apr 18, 1 AM $ 0.0571
-0.94%
$ 77.91 million $ 29.87 million
Apr 18, 12 AM $ 0.0577
-3.71%
$ 78.65 million $ 33.67 million
Apr 17, 11 PM $ 0.0599
+0.18%
$ 81.67 million $ 38.01 million
Apr 17, 10 PM $ 0.0598
-1.34%
$ 81.53 million $ 37.54 million
Apr 17, 9 PM $ 0.0606
-2.47%
$ 82.64 million $ 37.09 million
Apr 17, 8 PM $ 0.0621
+0.45%
$ 84.73 million $ 36.79 million
Apr 17, 7 PM $ 0.0618
-0.42%
$ 84.35 million $ 36.55 million
Apr 17, 6 PM $ 0.0621
-0.76%
$ 84.71 million $ 36.51 million
Apr 17, 5 PM $ 0.0626
-0.45%
$ 85.36 million $ 36.51 million
Apr 17, 4 PM $ 0.0629
-1.77%
$ 85.75 million $ 36.2 million
Apr 17, 3 PM $ 0.064
-0.30%
$ 87.29 million $ 35.78 million
Apr 17, 2 PM $ 0.0642
-0.94%
$ 87.56 million $ 41.97 million
Apr 17, 1 PM $ 0.0648
-2.06%
$ 88.4 million $ 41.25 million
Apr 17, 12 PM $ 0.0662
+0.31%
$ 90.23 million $ 40.57 million
Apr 17, 11 AM $ 0.066
-0.08%
$ 89.96 million $ 39.74 million
Apr 17, 10 AM $ 0.066
-4.13%
$ 90.04 million $ 37.93 million
Apr 17, 9 AM $ 0.0689
+7.16%
$ 93.91 million $ 37.33 million
Apr 17, 8 AM $ 0.0643
-2.23%
$ 87.64 million $ 34.93 million
Apr 17, 7 AM $ 0.0657
-0.11%
$ 89.6 million $ 33.68 million
Apr 17, 6 AM $ 0.0658
-2.80%
$ 89.7 million $ 32.45 million
Apr 17, 5 AM $ 0.0676
+10.21%
$ 92.22 million $ 28.56 million
Apr 17, 4 AM $ 0.0613
-1.92%
$ 83.67 million $ 24.31 million
Apr 17, 3 AM $ 0.0625
-2.83%
$ 85.29 million $ 23.45 million
Apr 17, 2 AM $ 0.0644
+7.87%
$ 87.77 million $ 21.73 million
Apr 17, 1 AM $ 0.0596
+1.10%
$ 81.31 million $ 13.96 million
Apr 17, 12 AM $ 0.059
+9.75%
$ 80.43 million $ 9.25 million