ZetaChain Historical Data

ZETA Page 38
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 PM $ 0.0527
+0.30%
$ 66.78 million $ 5.78 million
Feb 28, 6 PM $ 0.0526
+2.25%
$ 66.58 million $ 5.71 million
Feb 28, 5 PM $ 0.0514
+0.28%
$ 65.11 million $ 5.6 million
Feb 28, 4 PM $ 0.0513
-0.43%
$ 64.93 million $ 5.53 million
Feb 28, 3 PM $ 0.0515
+1.16%
$ 65.22 million $ 5.52 million
Feb 28, 2 PM $ 0.0509
+0.36%
$ 64.47 million $ 5.6 million
Feb 28, 1 PM $ 0.0507
+2.11%
$ 64.24 million $ 4.95 million
Feb 28, 12 PM $ 0.0497
+2.38%
$ 62.91 million $ 4.83 million
Feb 28, 11 AM $ 0.0485
+0.59%
$ 61.45 million $ 4.46 million
Feb 28, 10 AM $ 0.0482
+0.65%
$ 61.1 million $ 4.54 million
Feb 28, 9 AM $ 0.0479
+0.02%
$ 60.69 million $ 4.77 million
Feb 28, 8 AM $ 0.0479
-1.62%
$ 60.68 million $ 4.77 million
Feb 28, 7 AM $ 0.0487
+1.23%
$ 61.68 million $ 3.47 million
Feb 28, 6 AM $ 0.0481
-4.87%
$ 60.92 million $ 3.3 million
Feb 28, 5 AM $ 0.0505
-0.86%
$ 64.02 million $ 2.56 million
Feb 28, 4 AM $ 0.051
-0.33%
$ 64.59 million $ 2.57 million
Feb 28, 3 AM $ 0.0512
-0.90%
$ 64.79 million $ 2.65 million
Feb 28, 2 AM $ 0.0516
+0.06%
$ 65.38 million $ 3.94 million
Feb 28, 1 AM $ 0.0516
-0.60%
$ 65.34 million $ 3.95 million
Feb 28, 12 AM $ 0.0519
+0.64%
$ 65.74 million $ 3.93 million
Feb 27, 11 PM $ 0.0516
+0.93%
$ 65.32 million $ 4.02 million
Feb 27, 10 PM $ 0.0511
-0.11%
$ 64.72 million $ 4 million
Feb 27, 9 PM $ 0.0512
-0.48%
$ 64.79 million $ 3.91 million
Feb 27, 8 PM $ 0.0514
+0.23%
$ 65.11 million $ 3.88 million
Feb 27, 7 PM $ 0.0513
-0.32%
$ 64.96 million $ 3.92 million
Feb 27, 6 PM $ 0.0514
-0.74%
$ 65.17 million $ 4.06 million
Feb 27, 5 PM $ 0.0518
+0.61%
$ 65.65 million $ 4.07 million
Feb 27, 4 PM $ 0.0515
-0.45%
$ 65.26 million $ 4.14 million
Feb 27, 3 PM $ 0.0518
+0.57%
$ 65.55 million $ 4.46 million
Feb 27, 2 PM $ 0.0515
-0.51%
$ 65.18 million $ 4.74 million
Feb 27, 1 PM $ 0.0517
-0.08%
$ 65.5 million $ 4.79 million
Feb 27, 12 PM $ 0.0518
-0.33%
$ 65.55 million $ 4.53 million
Feb 27, 11 AM $ 0.0519
-0.52%
$ 65.77 million $ 4.42 million
Feb 27, 10 AM $ 0.0522
-0.99%
$ 66.12 million $ 4.33 million
Feb 27, 9 AM $ 0.0527
-0.27%
$ 66.77 million $ 3.92 million
Feb 27, 8 AM $ 0.0529
+0.51%
$ 66.95 million $ 3.95 million
Feb 27, 7 AM $ 0.0526
-0.38%
$ 66.61 million $ 3.97 million
Feb 27, 6 AM $ 0.0528
-0.41%
$ 66.86 million $ 3.93 million
Feb 27, 5 AM $ 0.053
-0.18%
$ 67.14 million $ 3.97 million
Feb 27, 4 AM $ 0.0531
+1.67%
$ 67.26 million $ 4.24 million
Feb 27, 3 AM $ 0.0522
+0.51%
$ 66.16 million $ 4.11 million
Feb 27, 2 AM $ 0.052
+0.38%
$ 65.83 million $ 4.11 million
Feb 27, 1 AM $ 0.0518
-0.72%
$ 65.57 million $ 3.31 million
Feb 27, 12 AM $ 0.0521
-0.90%
$ 66.04 million $ 3.59 million
Feb 26, 11 PM $ 0.0526
+0.25%
$ 66.63 million $ 4.91 million
Feb 26, 10 PM $ 0.0525
+0.21%
$ 66.47 million $ 5.05 million
Feb 26, 9 PM $ 0.0524
-0.08%
$ 66.33 million $ 5.14 million
Feb 26, 8 PM $ 0.0524
-0.37%
$ 66.38 million $ 6.5 million
Feb 26, 7 PM $ 0.0526
+0.79%
$ 66.62 million $ 6.5 million
Feb 26, 6 PM $ 0.0522
+1.05%
$ 66.1 million $ 6.45 million