ZetaChain Historical Data

ZETA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 7 AM $ 0.0557
+0.41%
$ 75.92 million $ 2.77 million
Apr 29, 6 AM $ 0.0554
-0.51%
$ 75.61 million $ 2.74 million
Apr 29, 5 AM $ 0.0557
-0.39%
$ 76 million $ 2.75 million
Apr 29, 4 AM $ 0.0559
+0.10%
$ 76.29 million $ 2.75 million
Apr 29, 3 AM $ 0.0559
+0.55%
$ 76.22 million $ 2.72 million
Apr 29, 2 AM $ 0.0556
-0.06%
$ 75.8 million $ 2.68 million
Apr 29, 1 AM $ 0.0556
+0.22%
$ 75.85 million $ 2.7 million
Apr 29, 12 AM $ 0.0555
-0.21%
$ 75.68 million $ 2.72 million
Apr 28, 11 PM $ 0.0556
-0.70%
$ 75.84 million $ 3.55 million
Apr 28, 10 PM $ 0.056
-0.01%
$ 76.38 million $ 3.44 million
Apr 28, 9 PM $ 0.056
-0.12%
$ 76.38 million $ 3.43 million
Apr 28, 8 PM $ 0.0561
+0.31%
$ 76.48 million $ 3.43 million
Apr 28, 7 PM $ 0.0559
+0.16%
$ 76.24 million $ 3.43 million
Apr 28, 6 PM $ 0.0558
-0.01%
$ 76.12 million $ 3.41 million
Apr 28, 5 PM $ 0.0558
+0.79%
$ 76.12 million $ 3.38 million
Apr 28, 4 PM $ 0.0554
+0.17%
$ 75.53 million $ 3.32 million
Apr 28, 3 PM $ 0.0553
+0.94%
$ 75.4 million $ 3.38 million
Apr 28, 2 PM $ 0.0548
-0.29%
$ 74.7 million $ 3.76 million
Apr 28, 1 PM $ 0.0549
-0.22%
$ 74.91 million $ 3.8 million
Apr 28, 12 PM $ 0.055
+0.54%
$ 75.07 million $ 3.85 million
Apr 28, 11 AM $ 0.0547
-0.63%
$ 74.67 million $ 3.85 million
Apr 28, 10 AM $ 0.0551
+0.94%
$ 75.14 million $ 3.85 million
Apr 28, 9 AM $ 0.0546
-0.26%
$ 74.43 million $ 3.85 million
Apr 28, 8 AM $ 0.0547
+0.47%
$ 74.63 million $ 3.85 million
Apr 28, 7 AM $ 0.0545
+0.32%
$ 74.28 million $ 3.87 million
Apr 28, 6 AM $ 0.0543
-0.24%
$ 74.04 million $ 3.94 million
Apr 28, 5 AM $ 0.0544
+0.18%
$ 74.22 million $ 4.18 million
Apr 28, 4 AM $ 0.0543
+0.69%
$ 74.08 million $ 4.47 million
Apr 28, 3 AM $ 0.0539
+0.52%
$ 73.57 million $ 4.53 million
Apr 28, 2 AM $ 0.0537
-0.50%
$ 73.19 million $ 4.68 million
Apr 28, 1 AM $ 0.0539
-0.86%
$ 73.56 million $ 4.74 million
Apr 28, 12 AM $ 0.0544
-0.39%
$ 74.2 million $ 4.91 million
Apr 27, 11 PM $ 0.0546
+1.03%
$ 74.48 million $ 5.84 million
Apr 27, 10 PM $ 0.0541
+0.22%
$ 73.72 million $ 5.84 million
Apr 27, 9 PM $ 0.0539
+0.07%
$ 73.56 million $ 5.87 million
Apr 27, 8 PM $ 0.0539
+0.36%
$ 73.51 million $ 5.91 million
Apr 27, 7 PM $ 0.0537
-0.16%
$ 73.24 million $ 5.92 million
Apr 27, 6 PM $ 0.0538
+0.33%
$ 73.36 million $ 5.92 million
Apr 27, 5 PM $ 0.0536
+0.51%
$ 73.12 million $ 5.92 million
Apr 27, 4 PM $ 0.0533
+0.35%
$ 72.75 million $ 5.93 million
Apr 27, 3 PM $ 0.0532
-2.24%
$ 72.5 million $ 5.92 million
Apr 27, 2 PM $ 0.0544
+0.71%
$ 74.16 million $ 6.19 million
Apr 27, 1 PM $ 0.054
+0.10%
$ 73.63 million $ 6.12 million
Apr 27, 12 PM $ 0.0539
-0.48%
$ 73.55 million $ 6.08 million
Apr 27, 11 AM $ 0.0542
-0.15%
$ 73.91 million $ 6.07 million
Apr 27, 10 AM $ 0.0543
-0.11%
$ 74.03 million $ 6.12 million
Apr 27, 9 AM $ 0.0543
+0.32%
$ 74.11 million $ 6.09 million
Apr 27, 8 AM $ 0.0542
+0.12%
$ 73.87 million $ 6.12 million
Apr 27, 7 AM $ 0.0541
-0.40%
$ 73.78 million $ 6.13 million
Apr 27, 6 AM $ 0.0543
-1.84%
$ 74.08 million $ 6.09 million