ZetaChain Historical Data

ZETA Page 20
Download
Date Close Price change Market cap Trading volume
Apr 6, 6 PM $ 0.0498
-0.46%
$ 67.87 million $ 7.69 million
Apr 6, 5 PM $ 0.05
+0.07%
$ 68.19 million $ 7.67 million
Apr 6, 4 PM $ 0.05
-0.13%
$ 68.14 million $ 7.51 million
Apr 6, 3 PM $ 0.05
+0.08%
$ 68.23 million $ 7.41 million
Apr 6, 2 PM $ 0.05
+1.26%
$ 68.18 million $ 8 million
Apr 6, 1 PM $ 0.0494
-1.00%
$ 67.34 million $ 7.53 million
Apr 6, 12 PM $ 0.0499
-0.24%
$ 68.01 million $ 7.4 million
Apr 6, 11 AM $ 0.05
+0.12%
$ 68.18 million $ 7.27 million
Apr 6, 10 AM $ 0.0499
-0.31%
$ 68.1 million $ 7.05 million
Apr 6, 9 AM $ 0.0501
+0.72%
$ 68.33 million $ 7.06 million
Apr 6, 8 AM $ 0.0497
-0.55%
$ 67.85 million $ 6.9 million
Apr 6, 7 AM $ 0.05
+0.16%
$ 68.16 million $ 6.97 million
Apr 6, 6 AM $ 0.0499
+0.53%
$ 68.05 million $ 7.15 million
Apr 6, 5 AM $ 0.0496
-0.20%
$ 67.69 million $ 7.22 million
Apr 6, 4 AM $ 0.0497
-0.18%
$ 67.83 million $ 7.5 million
Apr 6, 3 AM $ 0.0498
+0.00%
$ 67.95 million $ 7.67 million
Apr 6, 2 AM $ 0.0498
-4.22%
$ 67.97 million $ 8.04 million
Apr 6, 1 AM $ 0.052
-0.06%
$ 70.96 million $ 8.27 million
Apr 6, 12 AM $ 0.0521
+2.24%
$ 71 million $ 9.14 million
Apr 5, 11 PM $ 0.0509
+0.94%
$ 69.45 million $ 12.35 million
Apr 5, 10 PM $ 0.0504
+0.04%
$ 68.81 million $ 12.22 million
Apr 5, 9 PM $ 0.0504
+0.11%
$ 68.78 million $ 12.19 million
Apr 5, 8 PM $ 0.0504
-0.40%
$ 68.71 million $ 12.18 million
Apr 5, 7 PM $ 0.0506
+0.42%
$ 68.98 million $ 12.22 million
Apr 5, 6 PM $ 0.0504
+0.05%
$ 68.69 million $ 12.25 million
Apr 5, 5 PM $ 0.0503
-0.02%
$ 68.65 million $ 12.25 million
Apr 5, 4 PM $ 0.0503
+0.30%
$ 68.66 million $ 12.35 million
Apr 5, 3 PM $ 0.0502
+0.97%
$ 68.46 million $ 12.49 million
Apr 5, 2 PM $ 0.0497
-0.27%
$ 67.81 million $ 15.28 million
Apr 5, 1 PM $ 0.0498
+1.28%
$ 67.99 million $ 15.82 million
Apr 5, 12 PM $ 0.0492
-4.27%
$ 67.13 million $ 16.55 million
Apr 5, 11 AM $ 0.0514
+0.68%
$ 70.12 million $ 16.1 million
Apr 5, 10 AM $ 0.0511
-1.10%
$ 69.65 million $ 17.45 million
Apr 5, 9 AM $ 0.0516
-1.13%
$ 70.42 million $ 17.43 million
Apr 5, 8 AM $ 0.0522
-0.39%
$ 71.23 million $ 17.4 million
Apr 5, 7 AM $ 0.0524
-0.71%
$ 71.5 million $ 17.31 million
Apr 5, 6 AM $ 0.0528
-1.58%
$ 72.03 million $ 17.05 million
Apr 5, 5 AM $ 0.0537
-3.39%
$ 73.19 million $ 16.92 million
Apr 5, 4 AM $ 0.0555
+0.11%
$ 75.74 million $ 17.39 million
Apr 5, 3 AM $ 0.0555
+0.06%
$ 75.72 million $ 16.93 million
Apr 5, 2 AM $ 0.0555
-0.24%
$ 75.69 million $ 16.19 million
Apr 5, 1 AM $ 0.0556
-0.66%
$ 75.87 million $ 15.29 million
Apr 5, 12 AM $ 0.056
+12.66%
$ 76.35 million $ 13.51 million
Apr 4, 11 PM $ 0.0497
-1.12%
$ 67.77 million $ 8.68 million
Apr 4, 10 PM $ 0.0503
-0.04%
$ 68.54 million $ 8.55 million
Apr 4, 9 PM $ 0.0503
+0.00%
$ 68.57 million $ 8.39 million
Apr 4, 8 PM $ 0.0503
-0.47%
$ 68.56 million $ 8.28 million
Apr 4, 7 PM $ 0.0505
+0.70%
$ 68.89 million $ 8.17 million
Apr 4, 6 PM $ 0.0502
+0.26%
$ 68.41 million $ 8.07 million
Apr 4, 5 PM $ 0.05
-0.51%
$ 68.23 million $ 8 million