ZetaChain Historical Data

ZETA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 5 AM $ 0.0566
+4.86%
$ 74.44 million $ 7.95 million
Mar 22, 4 AM $ 0.054
+0.24%
$ 70.98 million $ 7.25 million
Mar 22, 3 AM $ 0.0538
+0.42%
$ 70.81 million $ 7.16 million
Mar 22, 2 AM $ 0.0536
+1.04%
$ 70.52 million $ 7.44 million
Mar 22, 1 AM $ 0.0531
-1.17%
$ 69.79 million $ 7.6 million
Mar 22, 12 AM $ 0.0537
-1.84%
$ 70.62 million $ 7.44 million
Mar 21, 11 PM $ 0.0547
-2.08%
$ 71.94 million $ 8.31 million
Mar 21, 10 PM $ 0.0559
-0.16%
$ 73.47 million $ 8.26 million
Mar 21, 9 PM $ 0.0559
-0.14%
$ 73.59 million $ 8.48 million
Mar 21, 8 PM $ 0.056
+0.65%
$ 73.7 million $ 8.61 million
Mar 21, 7 PM $ 0.0557
+0.38%
$ 73.22 million $ 8.59 million
Mar 21, 6 PM $ 0.0555
+0.03%
$ 72.95 million $ 8.68 million
Mar 21, 5 PM $ 0.0554
+0.59%
$ 72.93 million $ 8.76 million
Mar 21, 4 PM $ 0.0551
-0.27%
$ 72.5 million $ 8.9 million
Mar 21, 3 PM $ 0.0553
+1.19%
$ 72.7 million $ 9.1 million
Mar 21, 2 PM $ 0.0546
+0.26%
$ 71.84 million $ 10.19 million
Mar 21, 1 PM $ 0.0545
+1.22%
$ 71.65 million $ 10.29 million
Mar 21, 12 PM $ 0.0538
-0.46%
$ 70.79 million $ 10.97 million
Mar 21, 11 AM $ 0.0541
-0.37%
$ 71.11 million $ 12.33 million
Mar 21, 10 AM $ 0.0543
-1.30%
$ 71.38 million $ 12.77 million
Mar 21, 9 AM $ 0.055
-1.17%
$ 72.31 million $ 13.25 million
Mar 21, 8 AM $ 0.0556
+0.95%
$ 73.17 million $ 13.81 million
Mar 21, 7 AM $ 0.0551
-0.36%
$ 72.47 million $ 14.54 million
Mar 21, 6 AM $ 0.0553
-0.75%
$ 72.74 million $ 17.74 million
Mar 21, 5 AM $ 0.0557
-0.63%
$ 73.28 million $ 17.95 million
Mar 21, 4 AM $ 0.0561
-1.82%
$ 73.75 million $ 18.01 million
Mar 21, 3 AM $ 0.0571
-0.12%
$ 75.12 million $ 18.32 million
Mar 21, 2 AM $ 0.0572
+3.40%
$ 75.2 million $ 19.17 million
Mar 21, 1 AM $ 0.0555
+1.12%
$ 73 million $ 19.8 million
Mar 21, 12 AM $ 0.0549
-4.62%
$ 72.21 million $ 20.8 million
Mar 20, 11 PM $ 0.0576
+2.19%
$ 75.71 million $ 19.51 million
Mar 20, 10 PM $ 0.0563
-1.17%
$ 74.08 million $ 19.16 million
Mar 20, 9 PM $ 0.057
-1.11%
$ 74.97 million $ 18.82 million
Mar 20, 8 PM $ 0.0576
+0.05%
$ 75.8 million $ 18.5 million
Mar 20, 7 PM $ 0.0576
-0.40%
$ 75.77 million $ 18.23 million
Mar 20, 6 PM $ 0.0578
-0.72%
$ 76.07 million $ 18.09 million
Mar 20, 5 PM $ 0.0583
+1.18%
$ 76.62 million $ 17.88 million
Mar 20, 4 PM $ 0.0576
-1.77%
$ 75.73 million $ 17.51 million
Mar 20, 3 PM $ 0.0586
-1.64%
$ 77.1 million $ 17.22 million
Mar 20, 2 PM $ 0.0596
-0.96%
$ 78.39 million $ 22.21 million
Mar 20, 1 PM $ 0.0602
-4.18%
$ 79.15 million $ 21.83 million
Mar 20, 12 PM $ 0.0628
+5.00%
$ 82.6 million $ 20.92 million
Mar 20, 11 AM $ 0.0598
+0.12%
$ 78.66 million $ 18.42 million
Mar 20, 10 AM $ 0.0597
+3.79%
$ 78.54 million $ 17.65 million
Mar 20, 9 AM $ 0.0575
-5.25%
$ 75.67 million $ 16.62 million
Mar 20, 8 AM $ 0.0607
-0.22%
$ 79.86 million $ 15.96 million
Mar 20, 7 AM $ 0.0609
+8.22%
$ 80.04 million $ 14.6 million
Mar 20, 6 AM $ 0.0562
+1.54%
$ 73.96 million $ 10.05 million
Mar 20, 5 AM $ 0.0554
-0.31%
$ 72.84 million $ 9.59 million
Mar 20, 4 AM $ 0.0556
-3.43%
$ 73.07 million $ 9.04 million