ZetaChain Historical Data

ZETA Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 9 AM $ 0.055
-1.17%
$ 72.31 million $ 13.25 million
Mar 21, 8 AM $ 0.0556
+0.95%
$ 73.17 million $ 13.81 million
Mar 21, 7 AM $ 0.0551
-0.36%
$ 72.47 million $ 14.54 million
Mar 21, 6 AM $ 0.0553
-0.75%
$ 72.74 million $ 17.74 million
Mar 21, 5 AM $ 0.0557
-0.63%
$ 73.28 million $ 17.95 million
Mar 21, 4 AM $ 0.0561
-1.82%
$ 73.75 million $ 18.01 million
Mar 21, 3 AM $ 0.0571
-0.12%
$ 75.12 million $ 18.32 million
Mar 21, 2 AM $ 0.0572
+3.40%
$ 75.2 million $ 19.17 million
Mar 21, 1 AM $ 0.0555
+1.12%
$ 73 million $ 19.8 million
Mar 21, 12 AM $ 0.0549
-4.62%
$ 72.21 million $ 20.8 million
Mar 20, 11 PM $ 0.0576
+2.19%
$ 75.71 million $ 19.51 million
Mar 20, 10 PM $ 0.0563
-1.17%
$ 74.08 million $ 19.16 million
Mar 20, 9 PM $ 0.057
-1.11%
$ 74.97 million $ 18.82 million
Mar 20, 8 PM $ 0.0576
+0.05%
$ 75.8 million $ 18.5 million
Mar 20, 7 PM $ 0.0576
-0.40%
$ 75.77 million $ 18.23 million
Mar 20, 6 PM $ 0.0578
-0.72%
$ 76.07 million $ 18.09 million
Mar 20, 5 PM $ 0.0583
+1.18%
$ 76.62 million $ 17.88 million
Mar 20, 4 PM $ 0.0576
-1.77%
$ 75.73 million $ 17.51 million
Mar 20, 3 PM $ 0.0586
-1.64%
$ 77.1 million $ 17.22 million
Mar 20, 2 PM $ 0.0596
-0.96%
$ 78.39 million $ 22.21 million
Mar 20, 1 PM $ 0.0602
-4.18%
$ 79.15 million $ 21.83 million
Mar 20, 12 PM $ 0.0628
+5.00%
$ 82.6 million $ 20.92 million
Mar 20, 11 AM $ 0.0598
+0.12%
$ 78.66 million $ 18.42 million
Mar 20, 10 AM $ 0.0597
+3.79%
$ 78.54 million $ 17.65 million
Mar 20, 9 AM $ 0.0575
-5.25%
$ 75.67 million $ 16.62 million
Mar 20, 8 AM $ 0.0607
-0.22%
$ 79.86 million $ 15.96 million
Mar 20, 7 AM $ 0.0609
+8.22%
$ 80.04 million $ 14.6 million
Mar 20, 6 AM $ 0.0562
+1.54%
$ 73.96 million $ 10.05 million
Mar 20, 5 AM $ 0.0554
-0.31%
$ 72.84 million $ 9.59 million
Mar 20, 4 AM $ 0.0556
-3.43%
$ 73.07 million $ 9.04 million
Mar 20, 3 AM $ 0.0575
-0.34%
$ 75.66 million $ 8.43 million
Mar 20, 2 AM $ 0.0577
+4.33%
$ 75.92 million $ 5.82 million
Mar 20, 1 AM $ 0.0553
+10.42%
$ 72.79 million $ 4.44 million
Mar 20, 12 AM $ 0.0501
+0.72%
$ 65.92 million $ 2.06 million
Mar 19, 11 PM $ 0.0498
+0.27%
$ 65.45 million $ 2.12 million
Mar 19, 10 PM $ 0.0496
-0.32%
$ 65.28 million $ 2.13 million
Mar 19, 9 PM $ 0.0498
+0.26%
$ 65.49 million $ 2.18 million
Mar 19, 8 PM $ 0.0497
+0.09%
$ 65.32 million $ 2.24 million
Mar 19, 7 PM $ 0.0496
-0.12%
$ 65.26 million $ 2.3 million
Mar 19, 6 PM $ 0.0497
-0.13%
$ 65.34 million $ 2.27 million
Mar 19, 5 PM $ 0.0497
+1.13%
$ 65.43 million $ 2.29 million
Mar 19, 4 PM $ 0.0492
-0.65%
$ 64.71 million $ 2.29 million
Mar 19, 3 PM $ 0.0495
-0.61%
$ 65.13 million $ 2.27 million
Mar 19, 2 PM $ 0.0498
-0.81%
$ 65.53 million $ 2.4 million
Mar 19, 1 PM $ 0.0502
+0.91%
$ 66.07 million $ 2.46 million
Mar 19, 12 PM $ 0.0498
-1.26%
$ 65.47 million $ 2.46 million
Mar 19, 11 AM $ 0.0504
-0.38%
$ 66.3 million $ 2.68 million
Mar 19, 10 AM $ 0.0506
-0.74%
$ 66.56 million $ 2.87 million
Mar 19, 9 AM $ 0.051
+0.87%
$ 67.06 million $ 2.97 million
Mar 19, 8 AM $ 0.0505
-0.13%
$ 66.48 million $ 3.04 million