ZetaChain Historical Data

ZETA Page 25
Download
Date Close Price change Market cap Trading volume
Mar 27, 12 PM $ 0.0498
-0.59%
$ 65.55 million $ 3.48 million
Mar 27, 11 AM $ 0.0501
+0.30%
$ 65.93 million $ 3.45 million
Mar 27, 10 AM $ 0.05
-1.74%
$ 65.74 million $ 3.39 million
Mar 27, 9 AM $ 0.0509
-1.01%
$ 66.9 million $ 3.3 million
Mar 27, 8 AM $ 0.0514
-0.58%
$ 67.58 million $ 3.38 million
Mar 27, 7 AM $ 0.0517
-0.43%
$ 67.97 million $ 3.35 million
Mar 27, 6 AM $ 0.0519
+0.50%
$ 68.27 million $ 3.34 million
Mar 27, 5 AM $ 0.0516
-0.47%
$ 67.93 million $ 3.36 million
Mar 27, 4 AM $ 0.0519
-0.42%
$ 68.25 million $ 3.39 million
Mar 27, 3 AM $ 0.0521
-0.59%
$ 68.53 million $ 3.57 million
Mar 27, 2 AM $ 0.0524
-1.23%
$ 68.95 million $ 3.58 million
Mar 27, 1 AM $ 0.0531
+0.20%
$ 69.81 million $ 3.12 million
Mar 27, 12 AM $ 0.053
+0.09%
$ 69.67 million $ 3.1 million
Mar 26, 11 PM $ 0.0529
-0.10%
$ 69.61 million $ 3.21 million
Mar 26, 10 PM $ 0.053
+0.00%
$ 69.66 million $ 3.22 million
Mar 26, 9 PM $ 0.053
+0.30%
$ 69.65 million $ 3.22 million
Mar 26, 8 PM $ 0.0528
+1.42%
$ 69.45 million $ 3.22 million
Mar 26, 7 PM $ 0.0521
-0.56%
$ 68.49 million $ 3.15 million
Mar 26, 6 PM $ 0.0524
-0.63%
$ 68.87 million $ 3.21 million
Mar 26, 5 PM $ 0.0527
-0.22%
$ 69.3 million $ 3.17 million
Mar 26, 4 PM $ 0.0528
+1.17%
$ 69.45 million $ 3.13 million
Mar 26, 3 PM $ 0.0522
-0.90%
$ 68.64 million $ 3.14 million
Mar 26, 2 PM $ 0.0527
+0.17%
$ 69.27 million $ 3.29 million
Mar 26, 1 PM $ 0.0526
+0.48%
$ 69.16 million $ 3.35 million
Mar 26, 12 PM $ 0.0523
+0.58%
$ 68.83 million $ 3.32 million
Mar 26, 11 AM $ 0.052
+0.37%
$ 68.44 million $ 3.43 million
Mar 26, 10 AM $ 0.0518
-0.62%
$ 68.18 million $ 3.98 million
Mar 26, 9 AM $ 0.0522
-1.26%
$ 68.61 million $ 3.96 million
Mar 26, 8 AM $ 0.0528
+1.04%
$ 69.48 million $ 3.83 million
Mar 26, 7 AM $ 0.0523
+0.31%
$ 68.76 million $ 3.8 million
Mar 26, 6 AM $ 0.0521
-0.36%
$ 68.54 million $ 3.78 million
Mar 26, 5 AM $ 0.0523
-1.44%
$ 68.79 million $ 3.74 million
Mar 26, 4 AM $ 0.0531
-0.57%
$ 69.79 million $ 3.68 million
Mar 26, 3 AM $ 0.0534
-1.22%
$ 70.19 million $ 3.53 million
Mar 26, 2 AM $ 0.054
-0.43%
$ 71.05 million $ 3.53 million
Mar 26, 1 AM $ 0.0542
+0.50%
$ 71.35 million $ 3.57 million
Mar 26, 12 AM $ 0.054
-1.64%
$ 71.01 million $ 3.61 million
Mar 25, 11 PM $ 0.0549
-0.34%
$ 72.18 million $ 3.54 million
Mar 25, 10 PM $ 0.0551
+1.11%
$ 72.42 million $ 3.53 million
Mar 25, 9 PM $ 0.0545
+0.15%
$ 71.63 million $ 3.49 million
Mar 25, 8 PM $ 0.0544
-0.34%
$ 71.52 million $ 3.3 million
Mar 25, 7 PM $ 0.0546
-0.49%
$ 71.77 million $ 3.23 million
Mar 25, 6 PM $ 0.0548
+0.58%
$ 72.11 million $ 3.16 million
Mar 25, 5 PM $ 0.0545
-0.07%
$ 71.69 million $ 3.12 million
Mar 25, 4 PM $ 0.0546
+0.87%
$ 71.75 million $ 3.1 million
Mar 25, 3 PM $ 0.0541
-0.49%
$ 71.13 million $ 2.99 million
Mar 25, 2 PM $ 0.0543
+0.59%
$ 71.48 million $ 3.23 million
Mar 25, 1 PM $ 0.054
-0.49%
$ 71.06 million $ 3.39 million
Mar 25, 12 PM $ 0.0543
-0.82%
$ 71.41 million $ 3.6 million
Mar 25, 11 AM $ 0.0547
+1.57%
$ 72 million $ 3.64 million