ZetaChain Historical Data

ZETA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 20, 4 AM $ 0.0556
-3.43%
$ 73.07 million $ 9.04 million
Mar 20, 3 AM $ 0.0575
-0.34%
$ 75.66 million $ 8.43 million
Mar 20, 2 AM $ 0.0577
+4.33%
$ 75.92 million $ 5.82 million
Mar 20, 1 AM $ 0.0553
+10.42%
$ 72.79 million $ 4.44 million
Mar 20, 12 AM $ 0.0501
+0.72%
$ 65.92 million $ 2.06 million
Mar 19, 11 PM $ 0.0498
+0.27%
$ 65.45 million $ 2.12 million
Mar 19, 10 PM $ 0.0496
-0.32%
$ 65.28 million $ 2.13 million
Mar 19, 9 PM $ 0.0498
+0.26%
$ 65.49 million $ 2.18 million
Mar 19, 8 PM $ 0.0497
+0.09%
$ 65.32 million $ 2.24 million
Mar 19, 7 PM $ 0.0496
-0.12%
$ 65.26 million $ 2.3 million
Mar 19, 6 PM $ 0.0497
-0.13%
$ 65.34 million $ 2.27 million
Mar 19, 5 PM $ 0.0497
+1.13%
$ 65.43 million $ 2.29 million
Mar 19, 4 PM $ 0.0492
-0.65%
$ 64.71 million $ 2.29 million
Mar 19, 3 PM $ 0.0495
-0.61%
$ 65.13 million $ 2.27 million
Mar 19, 2 PM $ 0.0498
-0.81%
$ 65.53 million $ 2.4 million
Mar 19, 1 PM $ 0.0502
+0.91%
$ 66.07 million $ 2.46 million
Mar 19, 12 PM $ 0.0498
-1.26%
$ 65.47 million $ 2.46 million
Mar 19, 11 AM $ 0.0504
-0.38%
$ 66.3 million $ 2.68 million
Mar 19, 10 AM $ 0.0506
-0.74%
$ 66.56 million $ 2.87 million
Mar 19, 9 AM $ 0.051
+0.87%
$ 67.06 million $ 2.97 million
Mar 19, 8 AM $ 0.0505
-0.13%
$ 66.48 million $ 3.04 million
Mar 19, 7 AM $ 0.0506
-0.79%
$ 66.57 million $ 3.1 million
Mar 19, 6 AM $ 0.051
+0.99%
$ 67.1 million $ 3.19 million
Mar 19, 5 AM $ 0.0505
-0.38%
$ 66.44 million $ 3.27 million
Mar 19, 4 AM $ 0.0507
-0.55%
$ 66.69 million $ 3.72 million
Mar 19, 3 AM $ 0.051
+0.46%
$ 67.06 million $ 4.66 million
Mar 19, 2 AM $ 0.0508
-0.08%
$ 66.75 million $ 4.85 million
Mar 19, 1 AM $ 0.0508
-0.64%
$ 66.81 million $ 4.91 million
Mar 19, 12 AM $ 0.0511
-1.09%
$ 67.24 million $ 5.06 million
Mar 18, 11 PM $ 0.0517
-0.10%
$ 67.98 million $ 5.39 million
Mar 18, 10 PM $ 0.0517
-0.88%
$ 68.05 million $ 5.54 million
Mar 18, 9 PM $ 0.0522
+0.68%
$ 68.65 million $ 5.51 million
Mar 18, 8 PM $ 0.0518
+0.67%
$ 68.18 million $ 5.54 million
Mar 18, 7 PM $ 0.0515
-0.26%
$ 67.73 million $ 5.58 million
Mar 18, 6 PM $ 0.0516
-0.31%
$ 67.91 million $ 5.62 million
Mar 18, 5 PM $ 0.0518
+0.07%
$ 68.12 million $ 5.81 million
Mar 18, 4 PM $ 0.0518
-0.74%
$ 68.07 million $ 5.95 million
Mar 18, 3 PM $ 0.0521
+0.71%
$ 68.58 million $ 6.2 million
Mar 18, 2 PM $ 0.0518
-1.46%
$ 68.09 million $ 6.74 million
Mar 18, 1 PM $ 0.0525
-0.17%
$ 69.1 million $ 6.98 million
Mar 18, 12 PM $ 0.0526
-3.09%
$ 69.22 million $ 7.51 million
Mar 18, 11 AM $ 0.0543
-1.36%
$ 71.43 million $ 7.52 million
Mar 18, 10 AM $ 0.0551
+0.10%
$ 72.41 million $ 7.65 million
Mar 18, 9 AM $ 0.055
-0.32%
$ 72.34 million $ 8.57 million
Mar 18, 8 AM $ 0.0552
+0.08%
$ 72.57 million $ 9.96 million
Mar 18, 7 AM $ 0.0551
+0.41%
$ 72.41 million $ 10.69 million
Mar 18, 6 AM $ 0.0549
-0.27%
$ 72.21 million $ 10.64 million
Mar 18, 5 AM $ 0.055
-0.66%
$ 72.4 million $ 10.85 million
Mar 18, 4 AM $ 0.0554
+0.07%
$ 72.88 million $ 10.72 million
Mar 18, 3 AM $ 0.0554
+0.01%
$ 72.84 million $ 9.81 million