ZetaChain Historical Data

ZETA Page 19
Download
Date Close Price change Market cap Trading volume
Jun 25, 10 AM $ 0.0346
-0.95%
$ 50.63 million $ 7.85 million
Jun 25, 9 AM $ 0.035
-0.57%
$ 51.11 million $ 7.81 million
Jun 25, 8 AM $ 0.0352
-0.51%
$ 51.4 million $ 7.69 million
Jun 25, 7 AM $ 0.0354
-0.20%
$ 51.67 million $ 7.74 million
Jun 25, 6 AM $ 0.0354
-0.69%
$ 51.77 million $ 7.81 million
Jun 25, 5 AM $ 0.0357
+0.30%
$ 52.13 million $ 7.99 million
Jun 25, 4 AM $ 0.0356
+1.62%
$ 51.97 million $ 7.92 million
Jun 25, 3 AM $ 0.035
+0.70%
$ 51.18 million $ 8.06 million
Jun 25, 2 AM $ 0.0348
-0.15%
$ 50.83 million $ 8.08 million
Jun 25, 1 AM $ 0.0348
-0.19%
$ 50.9 million $ 8.12 million
Jun 25, 12 AM $ 0.0349
+0.19%
$ 51 million $ 8.27 million
Jun 24, 11 PM $ 0.0348
+1.13%
$ 50.91 million $ 8.55 million
Jun 24, 10 PM $ 0.0345
-0.77%
$ 50.34 million $ 8.55 million
Jun 24, 9 PM $ 0.0347
+0.05%
$ 50.69 million $ 8.52 million
Jun 24, 8 PM $ 0.0347
+3.26%
$ 50.71 million $ 6.8 million
Jun 24, 7 PM $ 0.0336
+0.29%
$ 49.11 million $ 8.2 million
Jun 24, 6 PM $ 0.0335
+1.72%
$ 48.96 million $ 8.12 million
Jun 24, 5 PM $ 0.0329
-1.92%
$ 48.14 million $ 8.06 million
Jun 24, 4 PM $ 0.0336
-1.61%
$ 49.08 million $ 7.45 million
Jun 24, 3 PM $ 0.0341
-1.56%
$ 49.88 million $ 6.96 million
Jun 24, 2 PM $ 0.0347
+0.21%
$ 50.67 million $ 7.25 million
Jun 24, 1 PM $ 0.0346
-2.28%
$ 50.56 million $ 7.5 million
Jun 24, 12 PM $ 0.0354
-1.14%
$ 51.75 million $ 8.25 million
Jun 24, 11 AM $ 0.0358
+0.98%
$ 52.34 million $ 10.33 million
Jun 24, 10 AM $ 0.0355
-1.92%
$ 51.82 million $ 10.31 million
Jun 24, 9 AM $ 0.0362
-0.31%
$ 52.83 million $ 10.52 million
Jun 24, 8 AM $ 0.0363
+0.28%
$ 53 million $ 10.68 million
Jun 24, 7 AM $ 0.0362
-0.98%
$ 52.85 million $ 11.95 million
Jun 24, 6 AM $ 0.0365
-1.12%
$ 53.37 million $ 13.48 million
Jun 24, 5 AM $ 0.0369
+0.34%
$ 53.98 million $ 14.22 million
Jun 24, 4 AM $ 0.0368
-1.82%
$ 53.79 million $ 14.33 million
Jun 24, 3 AM $ 0.0375
+0.11%
$ 54.8 million $ 14.18 million
Jun 24, 2 AM $ 0.0375
+0.19%
$ 54.74 million $ 14.27 million
Jun 24, 1 AM $ 0.0374
-1.14%
$ 54.64 million $ 14.42 million
Jun 24, 12 AM $ 0.0378
-1.53%
$ 55.27 million $ 14.38 million
Jun 23, 11 PM $ 0.0384
-0.13%
$ 56.13 million $ 14.47 million
Jun 23, 10 PM $ 0.0385
-0.10%
$ 56.2 million $ 14.44 million
Jun 23, 9 PM $ 0.0385
-0.60%
$ 56.26 million $ 14.37 million
Jun 23, 8 PM $ 0.0387
-0.55%
$ 56.6 million $ 14.31 million
Jun 23, 7 PM $ 0.0389
-0.69%
$ 56.91 million $ 14.26 million
Jun 23, 6 PM $ 0.0392
+0.54%
$ 57.3 million $ 14.21 million
Jun 23, 5 PM $ 0.039
+0.41%
$ 57 million $ 14.02 million
Jun 23, 4 PM $ 0.0388
-0.16%
$ 56.77 million $ 13.95 million
Jun 23, 3 PM $ 0.0389
-2.92%
$ 56.86 million $ 13.86 million
Jun 23, 2 PM $ 0.0401
+0.23%
$ 58.57 million $ 13.89 million
Jun 23, 1 PM $ 0.04
+1.04%
$ 58.41 million $ 13.53 million
Jun 23, 12 PM $ 0.0396
+2.39%
$ 57.81 million $ 12.54 million
Jun 23, 11 AM $ 0.0386
+0.24%
$ 56.46 million $ 10.51 million
Jun 23, 10 AM $ 0.0385
-1.52%
$ 56.29 million $ 10.53 million
Jun 23, 9 AM $ 0.0391
+1.02%
$ 57.15 million $ 10.34 million