ZetaChain Historical Data

ZETA Page 44
Download
Date Close Price change Market cap Trading volume
Feb 16, 12 PM $ 0.0559
+1.80%
$ 70.78 million $ 4.04 million
Feb 16, 11 AM $ 0.0549
+0.01%
$ 69.53 million $ 4.16 million
Feb 16, 10 AM $ 0.0549
-0.44%
$ 69.52 million $ 4.18 million
Feb 16, 9 AM $ 0.0551
+0.46%
$ 69.83 million $ 4.26 million
Feb 16, 8 AM $ 0.0549
+0.37%
$ 69.5 million $ 4.29 million
Feb 16, 7 AM $ 0.0547
-0.50%
$ 69.25 million $ 4.5 million
Feb 16, 6 AM $ 0.055
+0.39%
$ 69.6 million $ 4.64 million
Feb 16, 5 AM $ 0.0547
-1.15%
$ 69.33 million $ 4.69 million
Feb 16, 4 AM $ 0.0554
+0.74%
$ 70.14 million $ 4.63 million
Feb 16, 3 AM $ 0.055
+0.19%
$ 69.61 million $ 4.69 million
Feb 16, 2 AM $ 0.0549
-0.13%
$ 69.49 million $ 4.79 million
Feb 16, 1 AM $ 0.0549
-0.75%
$ 69.58 million $ 4.81 million
Feb 16, 12 AM $ 0.0553
+0.10%
$ 70.1 million $ 4.74 million
Feb 15, 11 PM $ 0.0553
-0.02%
$ 70.04 million $ 5.05 million
Feb 15, 10 PM $ 0.0553
+0.43%
$ 70.05 million $ 5.03 million
Feb 15, 9 PM $ 0.0551
+0.32%
$ 69.75 million $ 5.01 million
Feb 15, 8 PM $ 0.0549
+0.85%
$ 69.53 million $ 5.08 million
Feb 15, 7 PM $ 0.0544
+0.01%
$ 68.93 million $ 5.08 million
Feb 15, 6 PM $ 0.0544
-0.52%
$ 68.89 million $ 4.79 million
Feb 15, 5 PM $ 0.0547
-0.86%
$ 69.29 million $ 4.51 million
Feb 15, 4 PM $ 0.0552
-0.51%
$ 69.89 million $ 4.22 million
Feb 15, 3 PM $ 0.0555
-0.47%
$ 70.25 million $ 4.12 million
Feb 15, 2 PM $ 0.0557
+0.96%
$ 70.58 million $ 4.16 million
Feb 15, 1 PM $ 0.0552
-0.91%
$ 69.91 million $ 4 million
Feb 15, 12 PM $ 0.0557
-2.50%
$ 70.56 million $ 3.47 million
Feb 15, 11 AM $ 0.0571
-0.12%
$ 72.37 million $ 3.35 million
Feb 15, 10 AM $ 0.0572
-0.99%
$ 72.45 million $ 3.38 million
Feb 15, 9 AM $ 0.0578
-0.60%
$ 73.18 million $ 3.3 million
Feb 15, 8 AM $ 0.0581
-1.38%
$ 73.61 million $ 3.21 million
Feb 15, 7 AM $ 0.0589
+1.03%
$ 74.64 million $ 3.04 million
Feb 15, 6 AM $ 0.0583
-0.41%
$ 73.9 million $ 2.99 million
Feb 15, 5 AM $ 0.0586
+1.14%
$ 74.2 million $ 3.08 million
Feb 15, 4 AM $ 0.0579
+0.91%
$ 73.36 million $ 3.18 million
Feb 15, 3 AM $ 0.0574
-0.21%
$ 72.7 million $ 3.07 million
Feb 15, 2 AM $ 0.0575
-0.34%
$ 72.85 million $ 2.93 million
Feb 15, 1 AM $ 0.0577
+0.33%
$ 73.07 million $ 2.96 million
Feb 15, 12 AM $ 0.0575
+0.07%
$ 72.87 million $ 2.93 million
Feb 14, 11 PM $ 0.0575
-0.76%
$ 72.81 million $ 2.72 million
Feb 14, 10 PM $ 0.0579
+0.47%
$ 73.37 million $ 2.72 million
Feb 14, 9 PM $ 0.0577
-0.39%
$ 73.02 million $ 2.73 million
Feb 14, 8 PM $ 0.0579
-0.10%
$ 73.31 million $ 2.66 million
Feb 14, 7 PM $ 0.0579
+0.08%
$ 73.38 million $ 2.63 million
Feb 14, 6 PM $ 0.0579
+0.54%
$ 73.32 million $ 2.82 million
Feb 14, 5 PM $ 0.0576
-0.23%
$ 72.95 million $ 2.84 million
Feb 14, 4 PM $ 0.0577
+0.54%
$ 73.09 million $ 2.86 million
Feb 14, 3 PM $ 0.0574
+0.10%
$ 72.7 million $ 2.91 million
Feb 14, 2 PM $ 0.0573
+0.91%
$ 72.62 million $ 3.22 million
Feb 14, 1 PM $ 0.0568
-0.70%
$ 71.97 million $ 3.52 million
Feb 14, 12 PM $ 0.0572
-0.05%
$ 72.48 million $ 3.57 million
Feb 14, 11 AM $ 0.0573
+0.23%
$ 72.52 million $ 3.54 million