ZetaChain Historical Data

ZETA Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 10 AM $ 0.0555
-0.15%
$ 73.06 million $ 13.04 million
Mar 23, 9 AM $ 0.0556
-0.03%
$ 73.16 million $ 13.07 million
Mar 23, 8 AM $ 0.0556
-1.13%
$ 73.18 million $ 12.61 million
Mar 23, 7 AM $ 0.0563
-1.44%
$ 74.02 million $ 12.48 million
Mar 23, 6 AM $ 0.0571
-0.26%
$ 75.09 million $ 12.37 million
Mar 23, 5 AM $ 0.0572
-2.65%
$ 75.29 million $ 12.68 million
Mar 23, 4 AM $ 0.0588
+0.31%
$ 77.34 million $ 12.92 million
Mar 23, 3 AM $ 0.0586
+1.28%
$ 77.1 million $ 12.15 million
Mar 23, 2 AM $ 0.0579
+3.15%
$ 76.13 million $ 12 million
Mar 23, 1 AM $ 0.0561
-0.10%
$ 73.8 million $ 11.07 million
Mar 23, 12 AM $ 0.0562
+7.74%
$ 73.88 million $ 10.06 million
Mar 22, 11 PM $ 0.0522
-0.67%
$ 68.61 million $ 6.9 million
Mar 22, 10 PM $ 0.0525
+0.03%
$ 69.07 million $ 7.13 million
Mar 22, 9 PM $ 0.0525
-0.71%
$ 69.05 million $ 7.11 million
Mar 22, 8 PM $ 0.0529
-0.36%
$ 69.54 million $ 7.11 million
Mar 22, 7 PM $ 0.0531
-0.44%
$ 69.79 million $ 7.25 million
Mar 22, 6 PM $ 0.0533
-0.87%
$ 70.1 million $ 7.27 million
Mar 22, 5 PM $ 0.0538
+1.11%
$ 70.71 million $ 7.32 million
Mar 22, 4 PM $ 0.0532
-0.19%
$ 69.94 million $ 7.26 million
Mar 22, 3 PM $ 0.0533
+1.11%
$ 70.08 million $ 7.35 million
Mar 22, 2 PM $ 0.0527
-0.34%
$ 69.31 million $ 8.69 million
Mar 22, 1 PM $ 0.0529
+0.91%
$ 69.55 million $ 8.78 million
Mar 22, 12 PM $ 0.0524
+0.47%
$ 68.92 million $ 8.82 million
Mar 22, 11 AM $ 0.0522
-1.10%
$ 68.6 million $ 8.89 million
Mar 22, 10 AM $ 0.0527
-1.91%
$ 69.36 million $ 8.76 million
Mar 22, 9 AM $ 0.0538
-0.59%
$ 70.71 million $ 8.63 million
Mar 22, 8 AM $ 0.0541
-0.75%
$ 71.13 million $ 8.66 million
Mar 22, 7 AM $ 0.0545
-1.25%
$ 71.67 million $ 8.62 million
Mar 22, 6 AM $ 0.0552
-2.48%
$ 72.59 million $ 8.47 million
Mar 22, 5 AM $ 0.0566
+4.86%
$ 74.44 million $ 7.95 million
Mar 22, 4 AM $ 0.054
+0.24%
$ 70.98 million $ 7.25 million
Mar 22, 3 AM $ 0.0538
+0.42%
$ 70.81 million $ 7.16 million
Mar 22, 2 AM $ 0.0536
+1.04%
$ 70.52 million $ 7.44 million
Mar 22, 1 AM $ 0.0531
-1.17%
$ 69.79 million $ 7.6 million
Mar 22, 12 AM $ 0.0537
-1.84%
$ 70.62 million $ 7.44 million
Mar 21, 11 PM $ 0.0547
-2.08%
$ 71.94 million $ 8.31 million
Mar 21, 10 PM $ 0.0559
-0.16%
$ 73.47 million $ 8.26 million
Mar 21, 9 PM $ 0.0559
-0.14%
$ 73.59 million $ 8.48 million
Mar 21, 8 PM $ 0.056
+0.65%
$ 73.7 million $ 8.61 million
Mar 21, 7 PM $ 0.0557
+0.38%
$ 73.22 million $ 8.59 million
Mar 21, 6 PM $ 0.0555
+0.03%
$ 72.95 million $ 8.68 million
Mar 21, 5 PM $ 0.0554
+0.59%
$ 72.93 million $ 8.76 million
Mar 21, 4 PM $ 0.0551
-0.27%
$ 72.5 million $ 8.9 million
Mar 21, 3 PM $ 0.0553
+1.19%
$ 72.7 million $ 9.1 million
Mar 21, 2 PM $ 0.0546
+0.26%
$ 71.84 million $ 10.19 million
Mar 21, 1 PM $ 0.0545
+1.22%
$ 71.65 million $ 10.29 million
Mar 21, 12 PM $ 0.0538
-0.46%
$ 70.79 million $ 10.97 million
Mar 21, 11 AM $ 0.0541
-0.37%
$ 71.11 million $ 12.33 million
Mar 21, 10 AM $ 0.0543
-1.30%
$ 71.38 million $ 12.77 million
Mar 21, 9 AM $ 0.055
-1.17%
$ 72.31 million $ 13.25 million