ZetaChain Historical Data

ZETA Page 18
Download
Date Close Price change Market cap Trading volume
Apr 10, 8 PM $ 0.0506
-1.61%
$ 69.07 million $ 4.84 million
Apr 10, 7 PM $ 0.0515
+2.03%
$ 70.2 million $ 3.06 million
Apr 10, 6 PM $ 0.0504
+0.84%
$ 68.8 million $ 3.05 million
Apr 10, 5 PM $ 0.05
-0.53%
$ 68.23 million $ 3.07 million
Apr 10, 4 PM $ 0.0503
-0.02%
$ 68.59 million $ 3.11 million
Apr 10, 3 PM $ 0.0503
-0.50%
$ 68.6 million $ 3.2 million
Apr 10, 2 PM $ 0.0505
+0.92%
$ 68.94 million $ 3.24 million
Apr 10, 1 PM $ 0.0501
+0.47%
$ 68.31 million $ 3.14 million
Apr 10, 12 PM $ 0.0499
+0.04%
$ 68 million $ 3.12 million
Apr 10, 11 AM $ 0.0498
+0.10%
$ 67.96 million $ 3.03 million
Apr 10, 10 AM $ 0.0498
-0.25%
$ 67.9 million $ 3.01 million
Apr 10, 9 AM $ 0.0499
+0.25%
$ 68.07 million $ 2.97 million
Apr 10, 8 AM $ 0.0498
-0.77%
$ 67.9 million $ 2.94 million
Apr 10, 7 AM $ 0.0502
+0.08%
$ 68.42 million $ 3.03 million
Apr 10, 6 AM $ 0.0501
+0.22%
$ 68.37 million $ 2.96 million
Apr 10, 5 AM $ 0.05
-0.26%
$ 68.22 million $ 2.91 million
Apr 10, 4 AM $ 0.0501
+0.86%
$ 68.4 million $ 2.88 million
Apr 10, 3 AM $ 0.0497
+0.06%
$ 67.81 million $ 2.87 million
Apr 10, 2 AM $ 0.0497
+0.13%
$ 67.77 million $ 2.87 million
Apr 10, 1 AM $ 0.0496
+0.71%
$ 67.68 million $ 2.86 million
Apr 10, 12 AM $ 0.0493
-0.64%
$ 67.2 million $ 2.87 million
Apr 9, 11 PM $ 0.0496
-0.95%
$ 67.63 million $ 2.87 million
Apr 9, 10 PM $ 0.0501
+0.42%
$ 68.28 million $ 2.85 million
Apr 9, 9 PM $ 0.0499
-0.08%
$ 68 million $ 2.8 million
Apr 9, 8 PM $ 0.0499
-0.05%
$ 68.05 million $ 2.75 million
Apr 9, 7 PM $ 0.0499
+0.10%
$ 68.09 million $ 2.68 million
Apr 9, 6 PM $ 0.0499
-0.44%
$ 68.02 million $ 2.64 million
Apr 9, 5 PM $ 0.0501
+0.10%
$ 68.32 million $ 2.61 million
Apr 9, 4 PM $ 0.05
+0.43%
$ 68.26 million $ 2.57 million
Apr 9, 3 PM $ 0.0498
+0.95%
$ 67.96 million $ 2.5 million
Apr 9, 2 PM $ 0.0494
+0.48%
$ 67.33 million $ 2.6 million
Apr 9, 1 PM $ 0.0491
+0.09%
$ 67.01 million $ 2.74 million
Apr 9, 12 PM $ 0.0491
+0.06%
$ 66.95 million $ 2.94 million
Apr 9, 11 AM $ 0.0491
-0.29%
$ 66.91 million $ 3.02 million
Apr 9, 10 AM $ 0.0492
-0.27%
$ 67.1 million $ 3.1 million
Apr 9, 9 AM $ 0.0493
+0.47%
$ 67.29 million $ 3.12 million
Apr 9, 8 AM $ 0.0491
+0.42%
$ 66.97 million $ 3.17 million
Apr 9, 7 AM $ 0.0489
-0.19%
$ 66.69 million $ 3.07 million
Apr 9, 6 AM $ 0.049
+0.07%
$ 66.82 million $ 3.07 million
Apr 9, 5 AM $ 0.049
-0.03%
$ 66.77 million $ 3.09 million
Apr 9, 4 AM $ 0.049
-0.73%
$ 66.79 million $ 3.1 million
Apr 9, 3 AM $ 0.0493
-0.11%
$ 67.29 million $ 3.15 million
Apr 9, 2 AM $ 0.0494
+0.83%
$ 67.36 million $ 3.19 million
Apr 9, 1 AM $ 0.049
+0.19%
$ 66.81 million $ 3.45 million
Apr 9, 12 AM $ 0.0489
-0.97%
$ 66.68 million $ 3.51 million
Apr 8, 11 PM $ 0.0494
-0.53%
$ 67.33 million $ 3.64 million
Apr 8, 10 PM $ 0.0496
-0.73%
$ 67.69 million $ 3.8 million
Apr 8, 9 PM $ 0.05
-0.02%
$ 68.19 million $ 3.99 million
Apr 8, 8 PM $ 0.05
-0.07%
$ 68.2 million $ 4.08 million
Apr 8, 7 PM $ 0.05
+0.27%
$ 68.25 million $ 4.07 million