ZetaChain Historical Data

ZETA Page 15
Download
Date Close Price change Market cap Trading volume
Apr 17, 12 AM $ 0.059
+9.75%
$ 80.43 million $ 9.25 million
Apr 16, 11 PM $ 0.0537
+0.13%
$ 73.28 million $ 4.52 million
Apr 16, 10 PM $ 0.0537
-0.04%
$ 73.19 million $ 4.49 million
Apr 16, 9 PM $ 0.0537
+0.21%
$ 73.22 million $ 4.53 million
Apr 16, 8 PM $ 0.0536
-0.41%
$ 73.07 million $ 4.55 million
Apr 16, 7 PM $ 0.0538
+0.30%
$ 73.36 million $ 4.6 million
Apr 16, 6 PM $ 0.0536
+0.99%
$ 73.15 million $ 4.58 million
Apr 16, 5 PM $ 0.0531
+0.45%
$ 72.43 million $ 4.55 million
Apr 16, 4 PM $ 0.0529
-0.58%
$ 72.11 million $ 4.53 million
Apr 16, 3 PM $ 0.0532
+1.70%
$ 72.53 million $ 4.46 million
Apr 16, 2 PM $ 0.0523
+0.10%
$ 71.32 million $ 4.5 million
Apr 16, 1 PM $ 0.0522
-0.30%
$ 71.25 million $ 4.38 million
Apr 16, 12 PM $ 0.0524
+0.21%
$ 71.46 million $ 4.17 million
Apr 16, 11 AM $ 0.0523
+0.21%
$ 71.31 million $ 4.07 million
Apr 16, 10 AM $ 0.0522
-0.59%
$ 71.16 million $ 4 million
Apr 16, 9 AM $ 0.0525
+0.27%
$ 71.58 million $ 3.87 million
Apr 16, 8 AM $ 0.0523
-0.34%
$ 71.39 million $ 3.8 million
Apr 16, 7 AM $ 0.0525
+0.55%
$ 71.63 million $ 3.34 million
Apr 16, 6 AM $ 0.0522
+0.97%
$ 71.23 million $ 2.89 million
Apr 16, 5 AM $ 0.0517
-0.11%
$ 70.55 million $ 2.91 million
Apr 16, 4 AM $ 0.0518
+0.27%
$ 70.63 million $ 2.91 million
Apr 16, 3 AM $ 0.0516
+0.64%
$ 70.44 million $ 2.9 million
Apr 16, 2 AM $ 0.0513
-0.17%
$ 69.98 million $ 2.87 million
Apr 16, 1 AM $ 0.0514
+0.53%
$ 70.11 million $ 2.84 million
Apr 16, 12 AM $ 0.0511
-0.43%
$ 69.74 million $ 2.99 million
Apr 15, 11 PM $ 0.0514
+0.12%
$ 70.04 million $ 4.02 million
Apr 15, 10 PM $ 0.0513
-0.23%
$ 69.95 million $ 4.01 million
Apr 15, 9 PM $ 0.0514
+0.38%
$ 70.12 million $ 3.95 million
Apr 15, 8 PM $ 0.0512
+0.35%
$ 69.85 million $ 3.9 million
Apr 15, 7 PM $ 0.051
+0.18%
$ 69.61 million $ 3.83 million
Apr 15, 6 PM $ 0.0509
-0.04%
$ 69.49 million $ 3.81 million
Apr 15, 5 PM $ 0.051
+0.29%
$ 69.51 million $ 3.88 million
Apr 15, 4 PM $ 0.0508
+0.70%
$ 69.31 million $ 3.88 million
Apr 15, 3 PM $ 0.0505
-0.87%
$ 68.83 million $ 3.92 million
Apr 15, 2 PM $ 0.0509
+0.24%
$ 69.43 million $ 4.14 million
Apr 15, 1 PM $ 0.0508
+0.44%
$ 69.27 million $ 4.33 million
Apr 15, 12 PM $ 0.0506
-0.12%
$ 68.96 million $ 4.51 million
Apr 15, 11 AM $ 0.0506
+0.47%
$ 69.05 million $ 4.55 million
Apr 15, 10 AM $ 0.0504
+0.94%
$ 68.72 million $ 4.54 million
Apr 15, 9 AM $ 0.0499
-0.54%
$ 68.08 million $ 4.55 million
Apr 15, 8 AM $ 0.0502
+0.17%
$ 68.45 million $ 4.56 million
Apr 15, 7 AM $ 0.0501
-0.14%
$ 68.34 million $ 4.62 million
Apr 15, 6 AM $ 0.0502
-0.14%
$ 68.42 million $ 4.7 million
Apr 15, 5 AM $ 0.0502
-0.18%
$ 68.51 million $ 4.63 million
Apr 15, 4 AM $ 0.0503
-0.04%
$ 68.63 million $ 4.71 million
Apr 15, 3 AM $ 0.0503
+0.33%
$ 68.66 million $ 4.7 million
Apr 15, 2 AM $ 0.0502
-0.13%
$ 68.43 million $ 4.75 million
Apr 15, 1 AM $ 0.0502
+0.67%
$ 68.52 million $ 4.76 million
Apr 15, 12 AM $ 0.0499
+0.43%
$ 68.06 million $ 4.67 million
Apr 14, 11 PM $ 0.0497
+0.18%
$ 67.77 million $ 3.59 million