ZetaChain Historical Data

ZETA Page 26
Download
Date Close Price change Market cap Trading volume
Mar 25, 11 AM $ 0.0547
+1.57%
$ 72 million $ 3.64 million
Mar 25, 10 AM $ 0.0539
+0.59%
$ 70.89 million $ 3.34 million
Mar 25, 9 AM $ 0.0536
+0.22%
$ 70.47 million $ 3.43 million
Mar 25, 8 AM $ 0.0535
+0.14%
$ 70.31 million $ 3.56 million
Mar 25, 7 AM $ 0.0534
-0.74%
$ 70.22 million $ 3.74 million
Mar 25, 6 AM $ 0.0538
-0.22%
$ 70.74 million $ 4.03 million
Mar 25, 5 AM $ 0.0539
+0.60%
$ 70.9 million $ 4.44 million
Mar 25, 4 AM $ 0.0536
+0.24%
$ 70.47 million $ 4.76 million
Mar 25, 3 AM $ 0.0534
-0.54%
$ 70.3 million $ 4.85 million
Mar 25, 2 AM $ 0.0537
+0.65%
$ 70.68 million $ 4.94 million
Mar 25, 1 AM $ 0.0534
+0.05%
$ 70.23 million $ 4.99 million
Mar 25, 12 AM $ 0.0534
-1.44%
$ 70.19 million $ 5.15 million
Mar 24, 11 PM $ 0.0541
+0.49%
$ 71.22 million $ 6.87 million
Mar 24, 10 PM $ 0.0539
-0.10%
$ 70.87 million $ 6.78 million
Mar 24, 9 PM $ 0.0539
+0.02%
$ 70.94 million $ 6.93 million
Mar 24, 8 PM $ 0.0539
+0.72%
$ 70.93 million $ 6.9 million
Mar 24, 7 PM $ 0.0535
-0.14%
$ 70.42 million $ 6.88 million
Mar 24, 6 PM $ 0.0536
+0.11%
$ 70.51 million $ 6.91 million
Mar 24, 5 PM $ 0.0536
-0.18%
$ 70.43 million $ 6.94 million
Mar 24, 4 PM $ 0.0536
-0.66%
$ 70.52 million $ 7.01 million
Mar 24, 3 PM $ 0.054
-0.07%
$ 70.99 million $ 7.13 million
Mar 24, 2 PM $ 0.054
-0.29%
$ 71.04 million $ 7.92 million
Mar 24, 1 PM $ 0.0542
+1.01%
$ 71.25 million $ 7.98 million
Mar 24, 12 PM $ 0.0536
-0.76%
$ 70.53 million $ 7.99 million
Mar 24, 11 AM $ 0.054
-0.64%
$ 71.07 million $ 8.21 million
Mar 24, 10 AM $ 0.0544
+0.05%
$ 71.53 million $ 8.78 million
Mar 24, 9 AM $ 0.0544
-0.16%
$ 71.49 million $ 8.74 million
Mar 24, 8 AM $ 0.0544
-0.55%
$ 71.6 million $ 9.13 million
Mar 24, 7 AM $ 0.0547
+0.73%
$ 72 million $ 9.24 million
Mar 24, 6 AM $ 0.0543
+0.70%
$ 71.48 million $ 9.25 million
Mar 24, 5 AM $ 0.054
-0.42%
$ 70.98 million $ 9.03 million
Mar 24, 4 AM $ 0.0542
-0.53%
$ 71.28 million $ 9.16 million
Mar 24, 3 AM $ 0.0545
-0.26%
$ 71.67 million $ 9.52 million
Mar 24, 2 AM $ 0.0546
+0.77%
$ 71.85 million $ 9.83 million
Mar 24, 1 AM $ 0.0542
+0.50%
$ 71.3 million $ 10.74 million
Mar 24, 12 AM $ 0.0539
-3.40%
$ 70.95 million $ 11.54 million
Mar 23, 11 PM $ 0.0558
+1.51%
$ 73.46 million $ 11.93 million
Mar 23, 10 PM $ 0.055
-0.75%
$ 72.36 million $ 11.88 million
Mar 23, 9 PM $ 0.0554
+0.75%
$ 72.91 million $ 11.98 million
Mar 23, 8 PM $ 0.055
+0.38%
$ 72.37 million $ 12.1 million
Mar 23, 7 PM $ 0.0548
-0.64%
$ 72.09 million $ 12.15 million
Mar 23, 6 PM $ 0.0552
-0.12%
$ 72.55 million $ 12.2 million
Mar 23, 5 PM $ 0.0552
+0.06%
$ 72.64 million $ 12.21 million
Mar 23, 4 PM $ 0.0552
+0.55%
$ 72.62 million $ 12.27 million
Mar 23, 3 PM $ 0.0549
-0.79%
$ 72.22 million $ 12.22 million
Mar 23, 2 PM $ 0.0553
-2.04%
$ 72.8 million $ 14.46 million
Mar 23, 1 PM $ 0.0565
+0.47%
$ 74.32 million $ 14.3 million
Mar 23, 12 PM $ 0.0562
-0.71%
$ 73.97 million $ 14.07 million
Mar 23, 11 AM $ 0.0567
+1.99%
$ 74.51 million $ 13.72 million
Mar 23, 10 AM $ 0.0555
-0.15%
$ 73.06 million $ 13.04 million