ZetaChain Historical Data

ZETA Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 6 AM $ 0.0543
+0.70%
$ 71.48 million $ 9.25 million
Mar 24, 5 AM $ 0.054
-0.42%
$ 70.98 million $ 9.03 million
Mar 24, 4 AM $ 0.0542
-0.53%
$ 71.28 million $ 9.16 million
Mar 24, 3 AM $ 0.0545
-0.26%
$ 71.67 million $ 9.52 million
Mar 24, 2 AM $ 0.0546
+0.77%
$ 71.85 million $ 9.83 million
Mar 24, 1 AM $ 0.0542
+0.50%
$ 71.3 million $ 10.74 million
Mar 24, 12 AM $ 0.0539
-3.40%
$ 70.95 million $ 11.54 million
Mar 23, 11 PM $ 0.0558
+1.51%
$ 73.46 million $ 11.93 million
Mar 23, 10 PM $ 0.055
-0.75%
$ 72.36 million $ 11.88 million
Mar 23, 9 PM $ 0.0554
+0.75%
$ 72.91 million $ 11.98 million
Mar 23, 8 PM $ 0.055
+0.38%
$ 72.37 million $ 12.1 million
Mar 23, 7 PM $ 0.0548
-0.64%
$ 72.09 million $ 12.15 million
Mar 23, 6 PM $ 0.0552
-0.12%
$ 72.55 million $ 12.2 million
Mar 23, 5 PM $ 0.0552
+0.06%
$ 72.64 million $ 12.21 million
Mar 23, 4 PM $ 0.0552
+0.55%
$ 72.62 million $ 12.27 million
Mar 23, 3 PM $ 0.0549
-0.79%
$ 72.22 million $ 12.22 million
Mar 23, 2 PM $ 0.0553
-2.04%
$ 72.8 million $ 14.46 million
Mar 23, 1 PM $ 0.0565
+0.47%
$ 74.32 million $ 14.3 million
Mar 23, 12 PM $ 0.0562
-0.71%
$ 73.97 million $ 14.07 million
Mar 23, 11 AM $ 0.0567
+1.99%
$ 74.51 million $ 13.72 million
Mar 23, 10 AM $ 0.0555
-0.15%
$ 73.06 million $ 13.04 million
Mar 23, 9 AM $ 0.0556
-0.03%
$ 73.16 million $ 13.07 million
Mar 23, 8 AM $ 0.0556
-1.13%
$ 73.18 million $ 12.61 million
Mar 23, 7 AM $ 0.0563
-1.44%
$ 74.02 million $ 12.48 million
Mar 23, 6 AM $ 0.0571
-0.26%
$ 75.09 million $ 12.37 million
Mar 23, 5 AM $ 0.0572
-2.65%
$ 75.29 million $ 12.68 million
Mar 23, 4 AM $ 0.0588
+0.31%
$ 77.34 million $ 12.92 million
Mar 23, 3 AM $ 0.0586
+1.28%
$ 77.1 million $ 12.15 million
Mar 23, 2 AM $ 0.0579
+3.15%
$ 76.13 million $ 12 million
Mar 23, 1 AM $ 0.0561
-0.10%
$ 73.8 million $ 11.07 million
Mar 23, 12 AM $ 0.0562
+7.74%
$ 73.88 million $ 10.06 million
Mar 22, 11 PM $ 0.0522
-0.67%
$ 68.61 million $ 6.9 million
Mar 22, 10 PM $ 0.0525
+0.03%
$ 69.07 million $ 7.13 million
Mar 22, 9 PM $ 0.0525
-0.71%
$ 69.05 million $ 7.11 million
Mar 22, 8 PM $ 0.0529
-0.36%
$ 69.54 million $ 7.11 million
Mar 22, 7 PM $ 0.0531
-0.44%
$ 69.79 million $ 7.25 million
Mar 22, 6 PM $ 0.0533
-0.87%
$ 70.1 million $ 7.27 million
Mar 22, 5 PM $ 0.0538
+1.11%
$ 70.71 million $ 7.32 million
Mar 22, 4 PM $ 0.0532
-0.19%
$ 69.94 million $ 7.26 million
Mar 22, 3 PM $ 0.0533
+1.11%
$ 70.08 million $ 7.35 million
Mar 22, 2 PM $ 0.0527
-0.34%
$ 69.31 million $ 8.69 million
Mar 22, 1 PM $ 0.0529
+0.91%
$ 69.55 million $ 8.78 million
Mar 22, 12 PM $ 0.0524
+0.47%
$ 68.92 million $ 8.82 million
Mar 22, 11 AM $ 0.0522
-1.10%
$ 68.6 million $ 8.89 million
Mar 22, 10 AM $ 0.0527
-1.91%
$ 69.36 million $ 8.76 million
Mar 22, 9 AM $ 0.0538
-0.59%
$ 70.71 million $ 8.63 million
Mar 22, 8 AM $ 0.0541
-0.75%
$ 71.13 million $ 8.66 million
Mar 22, 7 AM $ 0.0545
-1.25%
$ 71.67 million $ 8.62 million
Mar 22, 6 AM $ 0.0552
-2.48%
$ 72.59 million $ 8.47 million
Mar 22, 5 AM $ 0.0566
+4.86%
$ 74.44 million $ 7.95 million