ZetaChain Historical Data

ZETA Page 18
Download
Date Close Price change Market cap Trading volume
Jun 27, 11 AM $ 0.0353
+0.09%
$ 51.59 million $ 5.02 million
Jun 27, 10 AM $ 0.0353
-1.62%
$ 51.54 million $ 5.08 million
Jun 27, 9 AM $ 0.0359
+0.32%
$ 52.39 million $ 5.08 million
Jun 27, 8 AM $ 0.0357
-0.57%
$ 52.22 million $ 5.24 million
Jun 27, 7 AM $ 0.0359
-0.23%
$ 52.52 million $ 5.29 million
Jun 27, 6 AM $ 0.036
-0.16%
$ 52.64 million $ 5.34 million
Jun 27, 5 AM $ 0.0361
+0.33%
$ 52.7 million $ 5.36 million
Jun 27, 4 AM $ 0.0359
-0.41%
$ 52.53 million $ 5.37 million
Jun 27, 3 AM $ 0.0361
-1.48%
$ 52.74 million $ 5.44 million
Jun 27, 2 AM $ 0.0366
+0.05%
$ 53.54 million $ 5.48 million
Jun 27, 1 AM $ 0.0366
+0.60%
$ 53.51 million $ 5.92 million
Jun 27, 12 AM $ 0.0364
+0.95%
$ 53.19 million $ 5.9 million
Jun 26, 11 PM $ 0.0361
-0.14%
$ 52.69 million $ 6.16 million
Jun 26, 10 PM $ 0.0361
+1.38%
$ 52.76 million $ 6.1 million
Jun 26, 9 PM $ 0.0356
+0.54%
$ 52.04 million $ 6.1 million
Jun 26, 8 PM $ 0.0354
+0.40%
$ 51.76 million $ 6.16 million
Jun 26, 7 PM $ 0.0353
+0.35%
$ 51.57 million $ 6.1 million
Jun 26, 6 PM $ 0.0352
+0.30%
$ 51.39 million $ 6.16 million
Jun 26, 5 PM $ 0.0351
-0.01%
$ 51.24 million $ 6.26 million
Jun 26, 4 PM $ 0.0351
+0.22%
$ 51.24 million $ 6.4 million
Jun 26, 3 PM $ 0.035
+0.27%
$ 51.13 million $ 6.49 million
Jun 26, 2 PM $ 0.0349
-0.22%
$ 50.99 million $ 6.78 million
Jun 26, 1 PM $ 0.035
+2.59%
$ 51.1 million $ 8.03 million
Jun 26, 12 PM $ 0.0341
-0.16%
$ 49.81 million $ 8.65 million
Jun 26, 11 AM $ 0.0341
-0.35%
$ 49.89 million $ 8.79 million
Jun 26, 10 AM $ 0.0343
-0.70%
$ 50.07 million $ 8.86 million
Jun 26, 9 AM $ 0.0345
+2.03%
$ 50.42 million $ 8.91 million
Jun 26, 8 AM $ 0.0338
-0.48%
$ 49.42 million $ 8.91 million
Jun 26, 7 AM $ 0.034
+1.03%
$ 49.66 million $ 8.85 million
Jun 26, 6 AM $ 0.0336
+0.54%
$ 49.15 million $ 8.8 million
Jun 26, 5 AM $ 0.0335
+1.75%
$ 48.89 million $ 8.76 million
Jun 26, 4 AM $ 0.0329
-1.49%
$ 48.09 million $ 6.69 million
Jun 26, 3 AM $ 0.033
+1.88%
$ 48.25 million $ 6.68 million
Jun 26, 2 AM $ 0.0324
-3.47%
$ 47.36 million $ 6.6 million
Jun 26, 1 AM $ 0.0336
-0.64%
$ 49.07 million $ 8.29 million
Jun 26, 12 AM $ 0.0338
-1.37%
$ 49.38 million $ 6.11 million
Jun 25, 11 PM $ 0.0343
+2.76%
$ 50.07 million $ 5.83 million
Jun 25, 10 PM $ 0.0333
-2.53%
$ 48.72 million $ 7.99 million
Jun 25, 9 PM $ 0.0342
+4.38%
$ 49.99 million $ 8.06 million
Jun 25, 8 PM $ 0.0328
+1.13%
$ 47.89 million $ 5.86 million
Jun 25, 7 PM $ 0.0324
-0.60%
$ 47.35 million $ 8.3 million
Jun 25, 6 PM $ 0.0326
-0.77%
$ 47.64 million $ 6.06 million
Jun 25, 5 PM $ 0.0329
+0.01%
$ 48.01 million $ 8.53 million
Jun 25, 4 PM $ 0.0329
-0.71%
$ 48 million $ 6.44 million
Jun 25, 3 PM $ 0.0328
-1.75%
$ 47.94 million $ 6.75 million
Jun 25, 2 PM $ 0.0338
+1.58%
$ 49.33 million $ 9.44 million
Jun 25, 1 PM $ 0.0332
-4.28%
$ 48.54 million $ 7.9 million
Jun 25, 12 PM $ 0.0347
-0.20%
$ 50.71 million $ 7.93 million
Jun 25, 11 AM $ 0.0347
-0.26%
$ 50.67 million $ 7.73 million
Jun 25, 10 AM $ 0.0346
-0.95%
$ 50.63 million $ 7.85 million