ZetaChain Historical Data

ZETA Page 54
Download
Date Close Price change Market cap Trading volume
Jan 27, 12 AM $ 0.0788
-3.94%
$ 95.96 million $ 65.02 million
Jan 26, 11 PM $ 0.082
-0.54%
$ 99.91 million $ 64.82 million
Jan 26, 10 PM $ 0.0825
+0.69%
$ 100.45 million $ 64.77 million
Jan 26, 9 PM $ 0.0819
-0.14%
$ 99.72 million $ 63.82 million
Jan 26, 8 PM $ 0.082
-0.75%
$ 99.92 million $ 63.24 million
Jan 26, 7 PM $ 0.0827
-2.46%
$ 100.67 million $ 62.34 million
Jan 26, 6 PM $ 0.0847
-0.08%
$ 103.21 million $ 62.48 million
Jan 26, 5 PM $ 0.0848
-0.21%
$ 103.82 million $ 61.79 million
Jan 26, 4 PM $ 0.085
-1.31%
$ 103.53 million $ 61.15 million
Jan 26, 3 PM $ 0.0861
+0.68%
$ 105.09 million $ 60.69 million
Jan 26, 2 PM $ 0.0855
+0.44%
$ 104.3 million $ 65.42 million
Jan 26, 1 PM $ 0.0852
-11.61%
$ 103.73 million $ 61.97 million
Jan 26, 12 PM $ 0.0963
+14.20%
$ 117.35 million $ 54.33 million
Jan 26, 11 AM $ 0.0843
+2.14%
$ 102.73 million $ 28.56 million
Jan 26, 10 AM $ 0.0826
+1.86%
$ 100.6 million $ 26.75 million
Jan 26, 9 AM $ 0.0811
+1.27%
$ 98.67 million $ 24.48 million
Jan 26, 8 AM $ 0.08
+2.70%
$ 97.49 million $ 24.55 million
Jan 26, 7 AM $ 0.0779
-0.07%
$ 94.93 million $ 24.51 million
Jan 26, 6 AM $ 0.078
-0.50%
$ 95 million $ 24.58 million
Jan 26, 5 AM $ 0.0784
-2.05%
$ 95.48 million $ 24.43 million
Jan 26, 4 AM $ 0.08
-0.93%
$ 97.45 million $ 23.47 million
Jan 26, 3 AM $ 0.0808
+3.03%
$ 98.36 million $ 20.04 million
Jan 26, 2 AM $ 0.0784
+2.75%
$ 95.44 million $ 17.15 million
Jan 26, 1 AM $ 0.0763
+2.33%
$ 92.88 million $ 15.64 million
Jan 26, 12 AM $ 0.0745
+0.60%
$ 90.79 million $ 15.35 million
Jan 25, 11 PM $ 0.0741
+1.48%
$ 90.25 million $ 15.28 million
Jan 25, 10 PM $ 0.073
+1.44%
$ 88.94 million $ 14.83 million
Jan 25, 9 PM $ 0.072
+0.48%
$ 87.68 million $ 14.42 million
Jan 25, 8 PM $ 0.0716
-0.77%
$ 87.26 million $ 14.29 million
Jan 25, 7 PM $ 0.0722
-0.71%
$ 87.94 million $ 14.11 million
Jan 25, 6 PM $ 0.0727
-0.95%
$ 88.56 million $ 13.8 million
Jan 25, 5 PM $ 0.0734
+0.82%
$ 89.41 million $ 13.48 million
Jan 25, 4 PM $ 0.0728
-2.59%
$ 88.68 million $ 13.1 million
Jan 25, 3 PM $ 0.0747
-0.94%
$ 90.96 million $ 12.25 million
Jan 25, 2 PM $ 0.0755
-0.55%
$ 91.91 million $ 9.11 million
Jan 25, 1 PM $ 0.0759
-0.31%
$ 92.42 million $ 8.84 million
Jan 25, 12 PM $ 0.0761
-2.24%
$ 92.69 million $ 8.02 million
Jan 25, 11 AM $ 0.0779
+0.39%
$ 94.83 million $ 7.39 million
Jan 25, 10 AM $ 0.0776
+0.09%
$ 94.51 million $ 7.08 million
Jan 25, 9 AM $ 0.0775
+0.20%
$ 94.38 million $ 6.67 million
Jan 25, 8 AM $ 0.0773
+1.59%
$ 94.21 million $ 5.71 million
Jan 25, 7 AM $ 0.0761
+1.10%
$ 92.72 million $ 4.73 million
Jan 25, 6 AM $ 0.0753
+0.32%
$ 91.7 million $ 4.15 million
Jan 25, 5 AM $ 0.0751
-0.48%
$ 91.41 million $ 3.93 million
Jan 25, 4 AM $ 0.0754
+0.75%
$ 91.86 million $ 3.73 million
Jan 25, 3 AM $ 0.0749
-0.15%
$ 91.18 million $ 3.54 million
Jan 25, 2 AM $ 0.075
+0.38%
$ 91.31 million $ 3.25 million
Jan 25, 1 AM $ 0.0747
+0.97%
$ 90.97 million $ 2.89 million
Jan 25, 12 AM $ 0.074
+2.57%
$ 90.09 million $ 2.46 million
Jan 24, 11 PM $ 0.0721
+0.31%
$ 87.84 million $ 2.1 million