ZetaChain Historical Data

ZETA Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 10 AM $ 0.0548
+1.66%
$ 69.36 million $ 6.82 million
Feb 12, 9 AM $ 0.0539
+1.34%
$ 68.26 million $ 6.6 million
Feb 12, 8 AM $ 0.0532
+0.81%
$ 67.35 million $ 6.45 million
Feb 12, 7 AM $ 0.0527
+0.24%
$ 66.7 million $ 6.38 million
Feb 12, 6 AM $ 0.0526
+0.97%
$ 66.63 million $ 6.75 million
Feb 12, 5 AM $ 0.0521
+0.40%
$ 65.98 million $ 7.22 million
Feb 12, 4 AM $ 0.0519
-0.29%
$ 65.73 million $ 7.32 million
Feb 12, 3 AM $ 0.052
-0.66%
$ 65.9 million $ 7.63 million
Feb 12, 2 AM $ 0.0524
-0.23%
$ 66.33 million $ 7.73 million
Feb 12, 1 AM $ 0.0525
+0.58%
$ 66.49 million $ 7.9 million
Feb 12, 12 AM $ 0.0522
+0.84%
$ 66.12 million $ 8.1 million
Feb 11, 11 PM $ 0.0518
+0.17%
$ 65.56 million $ 7.97 million
Feb 11, 10 PM $ 0.0517
-0.05%
$ 65.44 million $ 7.6 million
Feb 11, 9 PM $ 0.0517
+1.93%
$ 65.48 million $ 7.36 million
Feb 11, 8 PM $ 0.0507
+0.94%
$ 64.23 million $ 7.14 million
Feb 11, 7 PM $ 0.0502
-0.93%
$ 63.64 million $ 6.96 million
Feb 11, 6 PM $ 0.0507
+0.96%
$ 64.23 million $ 6.8 million
Feb 11, 5 PM $ 0.0502
+1.61%
$ 63.62 million $ 6.65 million
Feb 11, 4 PM $ 0.0494
-0.31%
$ 62.61 million $ 6.46 million
Feb 11, 3 PM $ 0.0496
-0.38%
$ 62.81 million $ 6.44 million
Feb 11, 2 PM $ 0.0498
+0.03%
$ 63.06 million $ 6.18 million
Feb 11, 1 PM $ 0.0498
+0.58%
$ 63.04 million $ 5.98 million
Feb 11, 12 PM $ 0.0495
+0.58%
$ 62.68 million $ 5.85 million
Feb 11, 11 AM $ 0.0492
+0.41%
$ 62.31 million $ 5.84 million
Feb 11, 10 AM $ 0.049
-0.85%
$ 62.09 million $ 5.82 million
Feb 11, 9 AM $ 0.0494
+0.11%
$ 62.59 million $ 5.83 million
Feb 11, 8 AM $ 0.0494
-0.52%
$ 62.51 million $ 5.89 million
Feb 11, 7 AM $ 0.0496
+0.01%
$ 62.85 million $ 5.82 million
Feb 11, 6 AM $ 0.0496
-1.52%
$ 62.84 million $ 5.56 million
Feb 11, 5 AM $ 0.0504
-0.29%
$ 63.82 million $ 5.54 million
Feb 11, 4 AM $ 0.0505
-0.87%
$ 64 million $ 5.43 million
Feb 11, 3 AM $ 0.051
-0.63%
$ 64.57 million $ 5 million
Feb 11, 2 AM $ 0.0513
-1.72%
$ 64.98 million $ 4.84 million
Feb 11, 1 AM $ 0.0522
+2.27%
$ 66.15 million $ 4.55 million
Feb 11, 12 AM $ 0.051
+0.47%
$ 64.66 million $ 4.13 million
Feb 10, 11 PM $ 0.0508
-0.23%
$ 64.36 million $ 4.12 million
Feb 10, 10 PM $ 0.0509
+0.51%
$ 64.5 million $ 4.08 million
Feb 10, 9 PM $ 0.0507
-0.15%
$ 64.19 million $ 4.07 million
Feb 10, 8 PM $ 0.0508
-0.14%
$ 64.29 million $ 4.09 million
Feb 10, 7 PM $ 0.0508
+0.40%
$ 64.37 million $ 4.09 million
Feb 10, 6 PM $ 0.0506
-0.89%
$ 64.11 million $ 4.01 million
Feb 10, 5 PM $ 0.0511
-0.11%
$ 64.69 million $ 3.99 million
Feb 10, 4 PM $ 0.0511
+0.12%
$ 64.76 million $ 4.16 million
Feb 10, 3 PM $ 0.0511
+0.70%
$ 64.72 million $ 4.13 million
Feb 10, 2 PM $ 0.0507
-0.30%
$ 64.23 million $ 4.23 million
Feb 10, 1 PM $ 0.0509
-0.02%
$ 64.43 million $ 4.25 million
Feb 10, 12 PM $ 0.0509
-0.51%
$ 64.44 million $ 4.2 million
Feb 10, 11 AM $ 0.0511
-0.16%
$ 64.77 million $ 4.21 million
Feb 10, 10 AM $ 0.0512
-0.63%
$ 64.89 million $ 4.08 million
Feb 10, 9 AM $ 0.0515
-0.05%
$ 65.29 million $ 4.21 million