ZetaChain Historical Data

ZETA Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 11 AM $ 0.0573
+0.23%
$ 72.52 million $ 3.54 million
Feb 14, 10 AM $ 0.0571
+0.20%
$ 72.35 million $ 3.65 million
Feb 14, 9 AM $ 0.057
+0.02%
$ 72.2 million $ 3.89 million
Feb 14, 8 AM $ 0.057
+0.37%
$ 72.19 million $ 3.97 million
Feb 14, 7 AM $ 0.0568
-0.30%
$ 71.93 million $ 4.05 million
Feb 14, 6 AM $ 0.057
+0.39%
$ 72.15 million $ 4.04 million
Feb 14, 5 AM $ 0.0567
+1.20%
$ 71.87 million $ 4.01 million
Feb 14, 4 AM $ 0.0561
-0.36%
$ 71.02 million $ 3.86 million
Feb 14, 3 AM $ 0.0563
-0.32%
$ 71.27 million $ 3.93 million
Feb 14, 2 AM $ 0.0565
-0.29%
$ 71.51 million $ 3.98 million
Feb 14, 1 AM $ 0.0566
-0.10%
$ 71.72 million $ 3.98 million
Feb 14, 12 AM $ 0.0567
+1.51%
$ 71.74 million $ 4.02 million
Feb 13, 11 PM $ 0.0558
-0.02%
$ 70.71 million $ 3.96 million
Feb 13, 10 PM $ 0.0558
-0.15%
$ 70.73 million $ 3.99 million
Feb 13, 9 PM $ 0.0559
-0.07%
$ 70.83 million $ 4.01 million
Feb 13, 8 PM $ 0.056
-0.23%
$ 70.89 million $ 3.96 million
Feb 13, 7 PM $ 0.0561
+0.04%
$ 71.11 million $ 3.99 million
Feb 13, 6 PM $ 0.0561
-0.03%
$ 71.02 million $ 3.88 million
Feb 13, 5 PM $ 0.0561
+0.27%
$ 71.04 million $ 3.92 million
Feb 13, 4 PM $ 0.0559
+1.62%
$ 70.91 million $ 4.21 million
Feb 13, 3 PM $ 0.055
+1.42%
$ 69.7 million $ 4.43 million
Feb 13, 2 PM $ 0.0543
+0.65%
$ 68.73 million $ 4.57 million
Feb 13, 1 PM $ 0.0539
+0.27%
$ 68.32 million $ 4.51 million
Feb 13, 12 PM $ 0.0538
-1.16%
$ 68.12 million $ 4.59 million
Feb 13, 11 AM $ 0.0544
-0.37%
$ 68.92 million $ 4.63 million
Feb 13, 10 AM $ 0.0546
+1.28%
$ 69.17 million $ 4.67 million
Feb 13, 9 AM $ 0.0539
+0.53%
$ 68.29 million $ 4.62 million
Feb 13, 8 AM $ 0.0536
+1.73%
$ 67.94 million $ 4.67 million
Feb 13, 7 AM $ 0.0527
+0.37%
$ 66.79 million $ 4.75 million
Feb 13, 6 AM $ 0.0525
+0.95%
$ 66.54 million $ 4.63 million
Feb 13, 5 AM $ 0.052
-0.32%
$ 65.85 million $ 4.51 million
Feb 13, 4 AM $ 0.0522
-0.57%
$ 66.13 million $ 4.56 million
Feb 13, 3 AM $ 0.0525
-0.38%
$ 66.5 million $ 4.67 million
Feb 13, 2 AM $ 0.0527
+0.39%
$ 66.76 million $ 4.78 million
Feb 13, 1 AM $ 0.0525
-0.11%
$ 66.5 million $ 4.78 million
Feb 13, 12 AM $ 0.0526
-0.88%
$ 66.58 million $ 4.9 million
Feb 12, 11 PM $ 0.053
+0.48%
$ 67.17 million $ 4.95 million
Feb 12, 10 PM $ 0.0528
+0.97%
$ 66.85 million $ 5.34 million
Feb 12, 9 PM $ 0.0523
+0.13%
$ 66.21 million $ 5.56 million
Feb 12, 8 PM $ 0.0522
-0.73%
$ 66.13 million $ 5.8 million
Feb 12, 7 PM $ 0.0526
+0.67%
$ 66.67 million $ 5.99 million
Feb 12, 6 PM $ 0.0522
+0.24%
$ 66.19 million $ 6.2 million
Feb 12, 5 PM $ 0.0521
-0.53%
$ 66.01 million $ 6.43 million
Feb 12, 4 PM $ 0.0524
-1.06%
$ 66.37 million $ 6.37 million
Feb 12, 3 PM $ 0.053
-0.84%
$ 67.08 million $ 6.35 million
Feb 12, 2 PM $ 0.0534
+0.04%
$ 67.65 million $ 6.68 million
Feb 12, 1 PM $ 0.0534
-0.12%
$ 67.59 million $ 6.95 million
Feb 12, 12 PM $ 0.0535
-2.02%
$ 67.71 million $ 6.99 million
Feb 12, 11 AM $ 0.0546
-0.36%
$ 69.11 million $ 7 million
Feb 12, 10 AM $ 0.0548
+1.66%
$ 69.36 million $ 6.82 million