ZetaChain Historical Data

ZETA Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 8 AM $ 0.0575
+0.30%
$ 78.47 million $ 8.89 million
May 1, 7 AM $ 0.0574
-0.57%
$ 78.24 million $ 8.93 million
May 1, 6 AM $ 0.0577
-0.13%
$ 78.68 million $ 8.75 million
May 1, 5 AM $ 0.0578
+0.28%
$ 78.79 million $ 8.79 million
May 1, 4 AM $ 0.0576
-0.18%
$ 78.57 million $ 8.86 million
May 1, 3 AM $ 0.0577
+0.12%
$ 78.71 million $ 8.83 million
May 1, 2 AM $ 0.0576
+0.03%
$ 78.62 million $ 8.68 million
May 1, 1 AM $ 0.0576
-0.29%
$ 78.6 million $ 8.58 million
May 1, 12 AM $ 0.0578
-1.18%
$ 78.82 million $ 8.33 million
Apr 30, 11 PM $ 0.0585
+0.54%
$ 79.77 million $ 6.69 million
Apr 30, 10 PM $ 0.0582
-0.43%
$ 79.34 million $ 6.6 million
Apr 30, 9 PM $ 0.0584
-0.60%
$ 79.69 million $ 6.5 million
Apr 30, 8 PM $ 0.0588
-0.41%
$ 80.17 million $ 6.39 million
Apr 30, 7 PM $ 0.059
+0.16%
$ 80.46 million $ 6.33 million
Apr 30, 6 PM $ 0.0589
-0.49%
$ 80.33 million $ 6.27 million
Apr 30, 5 PM $ 0.0592
+1.14%
$ 80.73 million $ 6.34 million
Apr 30, 4 PM $ 0.0585
-1.91%
$ 79.82 million $ 6.21 million
Apr 30, 3 PM $ 0.0597
-0.40%
$ 81.38 million $ 6.07 million
Apr 30, 2 PM $ 0.0599
+1.56%
$ 81.66 million $ 6.33 million
Apr 30, 1 PM $ 0.059
+0.74%
$ 80.41 million $ 5.84 million
Apr 30, 12 PM $ 0.0585
+0.09%
$ 79.8 million $ 4.66 million
Apr 30, 11 AM $ 0.0585
+1.57%
$ 79.72 million $ 3.49 million
Apr 30, 10 AM $ 0.0576
-0.68%
$ 78.5 million $ 3.44 million
Apr 30, 9 AM $ 0.058
+0.98%
$ 79.04 million $ 3.46 million
Apr 30, 8 AM $ 0.0574
+0.01%
$ 78.26 million $ 3.4 million
Apr 30, 7 AM $ 0.0574
+0.13%
$ 78.26 million $ 3.28 million
Apr 30, 6 AM $ 0.0573
+0.51%
$ 78.15 million $ 3.29 million
Apr 30, 5 AM $ 0.057
+1.41%
$ 77.75 million $ 3.19 million
Apr 30, 4 AM $ 0.0562
-1.23%
$ 76.68 million $ 3.05 million
Apr 30, 3 AM $ 0.0569
+0.35%
$ 77.64 million $ 2.98 million
Apr 30, 2 AM $ 0.0567
+0.61%
$ 77.36 million $ 2.95 million
Apr 30, 1 AM $ 0.0564
+0.72%
$ 76.9 million $ 2.92 million
Apr 30, 12 AM $ 0.056
+1.24%
$ 76.34 million $ 2.86 million
Apr 29, 11 PM $ 0.0553
+0.57%
$ 75.41 million $ 2.89 million
Apr 29, 10 PM $ 0.055
+0.27%
$ 74.98 million $ 2.99 million
Apr 29, 9 PM $ 0.0548
+0.40%
$ 74.77 million $ 2.98 million
Apr 29, 8 PM $ 0.0546
+0.71%
$ 74.48 million $ 2.97 million
Apr 29, 7 PM $ 0.0542
-0.01%
$ 73.95 million $ 2.96 million
Apr 29, 6 PM $ 0.0542
-1.12%
$ 73.93 million $ 2.97 million
Apr 29, 5 PM $ 0.0548
+0.95%
$ 74.77 million $ 2.9 million
Apr 29, 4 PM $ 0.0543
-0.26%
$ 74.07 million $ 2.97 million
Apr 29, 3 PM $ 0.0544
-1.67%
$ 74.26 million $ 2.95 million
Apr 29, 2 PM $ 0.0554
+0.20%
$ 75.53 million $ 3.14 million
Apr 29, 1 PM $ 0.0553
-0.60%
$ 75.37 million $ 3.17 million
Apr 29, 12 PM $ 0.0556
-0.48%
$ 75.83 million $ 3.16 million
Apr 29, 11 AM $ 0.0559
-0.10%
$ 76.2 million $ 3.02 million
Apr 29, 10 AM $ 0.0559
-0.25%
$ 76.28 million $ 2.9 million
Apr 29, 9 AM $ 0.0561
+0.19%
$ 76.47 million $ 2.81 million
Apr 29, 8 AM $ 0.056
+0.54%
$ 76.32 million $ 2.83 million
Apr 29, 7 AM $ 0.0557
+0.41%
$ 75.92 million $ 2.77 million