ZetaChain Historical Data

ZETA Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 7 PM $ 0.05
+0.27%
$ 68.25 million $ 4.07 million
Apr 8, 6 PM $ 0.0499
-0.79%
$ 68.06 million $ 4.16 million
Apr 8, 5 PM $ 0.0503
+0.05%
$ 68.6 million $ 4.17 million
Apr 8, 4 PM $ 0.0503
+0.23%
$ 68.57 million $ 4.24 million
Apr 8, 3 PM $ 0.0502
+0.39%
$ 68.42 million $ 4.35 million
Apr 8, 2 PM $ 0.05
-0.45%
$ 68.15 million $ 4.8 million
Apr 8, 1 PM $ 0.0502
-0.21%
$ 68.46 million $ 5.1 million
Apr 8, 12 PM $ 0.0503
+0.05%
$ 68.6 million $ 5.6 million
Apr 8, 11 AM $ 0.0503
-0.16%
$ 68.57 million $ 6.08 million
Apr 8, 10 AM $ 0.0504
-0.07%
$ 68.69 million $ 6.36 million
Apr 8, 9 AM $ 0.0504
-0.18%
$ 68.73 million $ 6.8 million
Apr 8, 8 AM $ 0.0505
+0.01%
$ 68.86 million $ 6.99 million
Apr 8, 7 AM $ 0.0505
-0.02%
$ 68.85 million $ 7.15 million
Apr 8, 6 AM $ 0.0505
-0.35%
$ 68.86 million $ 7.59 million
Apr 8, 5 AM $ 0.0507
+0.00%
$ 69.11 million $ 7.8 million
Apr 8, 4 AM $ 0.0507
+0.29%
$ 69.11 million $ 8.01 million
Apr 8, 3 AM $ 0.0505
+0.14%
$ 68.91 million $ 8.16 million
Apr 8, 2 AM $ 0.0505
-0.52%
$ 68.81 million $ 8.32 million
Apr 8, 1 AM $ 0.0507
+1.15%
$ 69.17 million $ 8.21 million
Apr 8, 12 AM $ 0.0501
-1.65%
$ 68.38 million $ 8.22 million
Apr 7, 11 PM $ 0.051
+0.36%
$ 69.52 million $ 7.99 million
Apr 7, 10 PM $ 0.0508
+1.21%
$ 69.27 million $ 7.91 million
Apr 7, 9 PM $ 0.0502
+0.72%
$ 68.44 million $ 7.77 million
Apr 7, 8 PM $ 0.0498
+0.15%
$ 67.96 million $ 7.74 million
Apr 7, 7 PM $ 0.0497
+0.28%
$ 67.85 million $ 7.74 million
Apr 7, 6 PM $ 0.0496
-0.46%
$ 67.67 million $ 7.7 million
Apr 7, 5 PM $ 0.0498
+0.06%
$ 67.98 million $ 7.73 million
Apr 7, 4 PM $ 0.0498
+0.75%
$ 67.94 million $ 7.8 million
Apr 7, 3 PM $ 0.0494
-0.16%
$ 67.43 million $ 7.84 million
Apr 7, 2 PM $ 0.0495
-0.95%
$ 67.54 million $ 7.91 million
Apr 7, 1 PM $ 0.0501
-0.93%
$ 68.27 million $ 7.92 million
Apr 7, 12 PM $ 0.0505
+1.87%
$ 68.91 million $ 7.42 million
Apr 7, 11 AM $ 0.0496
-0.93%
$ 67.64 million $ 7.18 million
Apr 7, 10 AM $ 0.0501
-0.51%
$ 68.28 million $ 7.09 million
Apr 7, 9 AM $ 0.0503
+1.09%
$ 68.63 million $ 6.77 million
Apr 7, 8 AM $ 0.0498
-0.41%
$ 67.89 million $ 6.77 million
Apr 7, 7 AM $ 0.05
+1.11%
$ 68.16 million $ 6.76 million
Apr 7, 6 AM $ 0.0494
-0.23%
$ 67.41 million $ 6.43 million
Apr 7, 5 AM $ 0.0495
+0.11%
$ 67.57 million $ 6.55 million
Apr 7, 4 AM $ 0.0495
+0.73%
$ 67.49 million $ 6.4 million
Apr 7, 3 AM $ 0.0491
+0.63%
$ 67 million $ 6.39 million
Apr 7, 2 AM $ 0.0488
+1.24%
$ 66.55 million $ 6.34 million
Apr 7, 1 AM $ 0.0482
-1.43%
$ 65.73 million $ 6.7 million
Apr 7, 12 AM $ 0.0489
+0.44%
$ 66.69 million $ 7.18 million
Apr 6, 11 PM $ 0.0487
+0.87%
$ 66.39 million $ 7.7 million
Apr 6, 10 PM $ 0.0483
-2.22%
$ 65.82 million $ 7.67 million
Apr 6, 9 PM $ 0.0494
-0.31%
$ 67.31 million $ 7.73 million
Apr 6, 8 PM $ 0.0495
-0.16%
$ 67.52 million $ 7.72 million
Apr 6, 7 PM $ 0.0496
-0.35%
$ 67.64 million $ 7.72 million
Apr 6, 6 PM $ 0.0498
-0.46%
$ 67.87 million $ 7.69 million