ZetaChain Historical Data

ZETA Page 49
Download
Date Close Price change Market cap Trading volume
Feb 6, 6 AM $ 0.0502
-2.06%
$ 61.16 million $ 13.34 million
Feb 6, 5 AM $ 0.0513
+2.21%
$ 62.45 million $ 13.25 million
Feb 6, 4 AM $ 0.0502
+1.20%
$ 61.13 million $ 13.22 million
Feb 6, 3 AM $ 0.0496
+0.07%
$ 60.42 million $ 13.4 million
Feb 6, 2 AM $ 0.0496
-2.08%
$ 60.35 million $ 13.44 million
Feb 6, 1 AM $ 0.0506
+2.57%
$ 61.64 million $ 13.41 million
Feb 6, 12 AM $ 0.0493
-0.69%
$ 60.09 million $ 12.89 million
Feb 5, 11 PM $ 0.0497
-1.61%
$ 60.52 million $ 10.76 million
Feb 5, 10 PM $ 0.0505
+0.78%
$ 61.5 million $ 10.87 million
Feb 5, 9 PM $ 0.0501
-0.12%
$ 60.95 million $ 10.9 million
Feb 5, 8 PM $ 0.0502
-3.62%
$ 61.1 million $ 10.38 million
Feb 5, 7 PM $ 0.052
-1.16%
$ 63.39 million $ 9.81 million
Feb 5, 6 PM $ 0.0526
+0.51%
$ 64.07 million $ 9.91 million
Feb 5, 5 PM $ 0.0524
-2.47%
$ 63.8 million $ 10.03 million
Feb 5, 4 PM $ 0.0537
+0.12%
$ 65.41 million $ 9.66 million
Feb 5, 3 PM $ 0.0536
-3.52%
$ 65.33 million $ 9.73 million
Feb 5, 2 PM $ 0.0556
+0.31%
$ 67.66 million $ 9.07 million
Feb 5, 1 PM $ 0.0554
-0.38%
$ 67.45 million $ 8.93 million
Feb 5, 12 PM $ 0.0556
-0.60%
$ 67.71 million $ 8.95 million
Feb 5, 11 AM $ 0.0559
-0.53%
$ 68.09 million $ 8.72 million
Feb 5, 10 AM $ 0.0562
-2.28%
$ 68.48 million $ 8.61 million
Feb 5, 9 AM $ 0.0575
+0.03%
$ 70.07 million $ 8.43 million
Feb 5, 8 AM $ 0.0576
+0.53%
$ 70.15 million $ 8.22 million
Feb 5, 7 AM $ 0.0572
+0.20%
$ 69.72 million $ 8.14 million
Feb 5, 6 AM $ 0.0571
-0.59%
$ 69.58 million $ 8.09 million
Feb 5, 5 AM $ 0.0575
+0.13%
$ 69.99 million $ 8.21 million
Feb 5, 4 AM $ 0.0574
+0.00%
$ 69.9 million $ 8.1 million
Feb 5, 3 AM $ 0.0574
-0.86%
$ 69.86 million $ 8.01 million
Feb 5, 2 AM $ 0.0579
-1.09%
$ 70.52 million $ 8.02 million
Feb 5, 1 AM $ 0.0585
+0.22%
$ 71.29 million $ 7.78 million
Feb 5, 12 AM $ 0.0584
+0.01%
$ 71.13 million $ 7.6 million
Feb 4, 11 PM $ 0.0584
+0.61%
$ 71.13 million $ 7.58 million
Feb 4, 10 PM $ 0.058
-0.35%
$ 70.69 million $ 7.5 million
Feb 4, 9 PM $ 0.0582
-1.28%
$ 70.9 million $ 7.22 million
Feb 4, 8 PM $ 0.059
-0.71%
$ 71.85 million $ 7.33 million
Feb 4, 7 PM $ 0.0594
+1.24%
$ 72.39 million $ 7.84 million
Feb 4, 6 PM $ 0.0587
+1.61%
$ 71.57 million $ 8.19 million
Feb 4, 5 PM $ 0.0578
-0.16%
$ 70.43 million $ 8.12 million
Feb 4, 4 PM $ 0.0579
-0.39%
$ 70.53 million $ 7.9 million
Feb 4, 3 PM $ 0.0581
-0.43%
$ 70.75 million $ 7.31 million
Feb 4, 2 PM $ 0.0583
-0.74%
$ 71.23 million $ 7.19 million
Feb 4, 1 PM $ 0.0588
-1.12%
$ 71.58 million $ 7.01 million
Feb 4, 12 PM $ 0.0594
-1.04%
$ 72.39 million $ 7.05 million
Feb 4, 11 AM $ 0.0601
-0.15%
$ 73.14 million $ 7.16 million
Feb 4, 10 AM $ 0.0601
-0.03%
$ 73.26 million $ 7.03 million
Feb 4, 9 AM $ 0.0602
-0.69%
$ 73.28 million $ 7.07 million
Feb 4, 8 AM $ 0.0606
-0.11%
$ 73.78 million $ 7.26 million
Feb 4, 7 AM $ 0.0606
+0.14%
$ 73.87 million $ 7.29 million
Feb 4, 6 AM $ 0.0606
+0.34%
$ 73.76 million $ 7.18 million
Feb 4, 5 AM $ 0.0604
-0.56%
$ 73.49 million $ 6.99 million