ZetaChain Historical Data

ZETA Page 40
Download
Date Close Price change Market cap Trading volume
Feb 24, 4 PM $ 0.0501
+0.45%
$ 63.39 million $ 4.3 million
Feb 24, 3 PM $ 0.0499
+0.28%
$ 63.2 million $ 4.29 million
Feb 24, 2 PM $ 0.0498
+1.28%
$ 63.02 million $ 4.43 million
Feb 24, 1 PM $ 0.0491
-0.03%
$ 62.23 million $ 4.38 million
Feb 24, 12 PM $ 0.0491
-0.32%
$ 62.25 million $ 4.23 million
Feb 24, 11 AM $ 0.0493
+1.13%
$ 62.45 million $ 4.42 million
Feb 24, 10 AM $ 0.0488
+0.52%
$ 61.76 million $ 4.38 million
Feb 24, 9 AM $ 0.0485
-0.31%
$ 61.44 million $ 4.49 million
Feb 24, 8 AM $ 0.0487
+0.15%
$ 61.64 million $ 4.59 million
Feb 24, 7 AM $ 0.0486
-0.11%
$ 61.54 million $ 4.92 million
Feb 24, 6 AM $ 0.0486
-1.13%
$ 61.6 million $ 5.06 million
Feb 24, 5 AM $ 0.0492
-0.49%
$ 62.31 million $ 4.98 million
Feb 24, 4 AM $ 0.0494
-0.65%
$ 62.61 million $ 5.12 million
Feb 24, 3 AM $ 0.0498
-0.83%
$ 63.03 million $ 4.94 million
Feb 24, 2 AM $ 0.0502
-1.09%
$ 63.55 million $ 5.17 million
Feb 24, 1 AM $ 0.0507
-1.66%
$ 64.26 million $ 5.29 million
Feb 24, 12 AM $ 0.0516
+1.70%
$ 65.34 million $ 6.07 million
Feb 23, 11 PM $ 0.0507
-0.56%
$ 64.25 million $ 8.26 million
Feb 23, 10 PM $ 0.051
+0.39%
$ 64.61 million $ 8.42 million
Feb 23, 9 PM $ 0.0508
+0.18%
$ 64.36 million $ 8.52 million
Feb 23, 8 PM $ 0.0507
+0.10%
$ 64.24 million $ 8.65 million
Feb 23, 7 PM $ 0.0507
-0.97%
$ 64.18 million $ 8.79 million
Feb 23, 6 PM $ 0.0512
+0.42%
$ 64.81 million $ 8.97 million
Feb 23, 5 PM $ 0.0509
-1.19%
$ 64.53 million $ 9.59 million
Feb 23, 4 PM $ 0.0516
-0.40%
$ 65.31 million $ 9.75 million
Feb 23, 3 PM $ 0.0518
-0.76%
$ 65.57 million $ 9.94 million
Feb 23, 2 PM $ 0.0522
-0.62%
$ 66.07 million $ 11.71 million
Feb 23, 1 PM $ 0.0525
-1.74%
$ 66.48 million $ 11.73 million
Feb 23, 12 PM $ 0.0534
+0.82%
$ 67.66 million $ 11.83 million
Feb 23, 11 AM $ 0.053
+0.01%
$ 67.11 million $ 11.96 million
Feb 23, 10 AM $ 0.053
+0.07%
$ 67.1 million $ 12.16 million
Feb 23, 9 AM $ 0.0529
+1.72%
$ 67.05 million $ 12.3 million
Feb 23, 8 AM $ 0.052
-1.13%
$ 65.92 million $ 12.16 million
Feb 23, 7 AM $ 0.0526
+0.76%
$ 66.67 million $ 11.96 million
Feb 23, 6 AM $ 0.0522
+1.65%
$ 66.17 million $ 11.75 million
Feb 23, 5 AM $ 0.0514
+0.54%
$ 65.09 million $ 11.65 million
Feb 23, 4 AM $ 0.0511
+0.02%
$ 64.74 million $ 11.36 million
Feb 23, 3 AM $ 0.0511
+0.31%
$ 64.73 million $ 11.44 million
Feb 23, 2 AM $ 0.0509
-0.43%
$ 64.53 million $ 11.22 million
Feb 23, 1 AM $ 0.0512
-4.97%
$ 64.81 million $ 11.21 million
Feb 23, 12 AM $ 0.0538
-0.90%
$ 68.19 million $ 10.66 million
Feb 22, 11 PM $ 0.0543
-0.11%
$ 68.81 million $ 11.1 million
Feb 22, 10 PM $ 0.0544
+2.60%
$ 68.89 million $ 10.77 million
Feb 22, 9 PM $ 0.053
-0.69%
$ 67.14 million $ 10.63 million
Feb 22, 8 PM $ 0.0534
-1.65%
$ 67.61 million $ 10.71 million
Feb 22, 7 PM $ 0.0543
-0.16%
$ 68.74 million $ 10.67 million
Feb 22, 6 PM $ 0.0544
+0.14%
$ 68.85 million $ 10.62 million
Feb 22, 5 PM $ 0.0543
+2.64%
$ 68.75 million $ 10.09 million
Feb 22, 4 PM $ 0.0529
-0.51%
$ 66.98 million $ 9.87 million
Feb 22, 3 PM $ 0.0531
+2.88%
$ 67.32 million $ 9.59 million