ZetaChain Historical Data

ZETA Page 28
Download
Date Close Price change Market cap Trading volume
Jun 7, 1 AM $ 0.0368
+2.18%
$ 53.81 million $ 4.03 million
Jun 7, 12 AM $ 0.036
+0.10%
$ 52.66 million $ 3.98 million
Jun 6, 11 PM $ 0.036
+0.53%
$ 52.61 million $ 3.99 million
Jun 6, 10 PM $ 0.0358
-0.24%
$ 52.34 million $ 4.14 million
Jun 6, 9 PM $ 0.0359
+0.61%
$ 52.46 million $ 4.34 million
Jun 6, 8 PM $ 0.0357
+0.00%
$ 52.14 million $ 4.47 million
Jun 6, 7 PM $ 0.0357
-0.22%
$ 52.14 million $ 4.66 million
Jun 6, 6 PM $ 0.0358
+0.68%
$ 52.25 million $ 4.92 million
Jun 6, 5 PM $ 0.0355
-1.38%
$ 51.9 million $ 5.04 million
Jun 6, 4 PM $ 0.036
-0.07%
$ 52.63 million $ 5.11 million
Jun 6, 3 PM $ 0.036
-0.35%
$ 52.67 million $ 5.42 million
Jun 6, 2 PM $ 0.0362
+0.13%
$ 52.85 million $ 5.8 million
Jun 6, 1 PM $ 0.0361
-0.64%
$ 52.78 million $ 6.11 million
Jun 6, 12 PM $ 0.0364
+1.36%
$ 51.36 million $ 6.27 million
Jun 6, 11 AM $ 0.0359
+1.07%
$ 50.67 million $ 6.34 million
Jun 6, 10 AM $ 0.0355
-1.04%
$ 50.13 million $ 6.35 million
Jun 6, 9 AM $ 0.0359
-1.50%
$ 50.66 million $ 6.27 million
Jun 6, 8 AM $ 0.0364
+1.60%
$ 51.43 million $ 6.3 million
Jun 6, 7 AM $ 0.0358
+0.46%
$ 50.62 million $ 6.3 million
Jun 6, 6 AM $ 0.0357
+0.25%
$ 50.39 million $ 6.49 million
Jun 6, 5 AM $ 0.0356
+4.14%
$ 50.26 million $ 6.81 million
Jun 6, 4 AM $ 0.0345
-3.91%
$ 48.74 million $ 6.71 million
Jun 6, 3 AM $ 0.036
-1.36%
$ 50.78 million $ 6.49 million
Jun 6, 2 AM $ 0.0365
-0.87%
$ 51.49 million $ 6.54 million
Jun 6, 1 AM $ 0.0368
-1.22%
$ 51.94 million $ 6.6 million
Jun 6, 12 AM $ 0.0372
+1.33%
$ 52.58 million $ 6.67 million
Jun 5, 11 PM $ 0.0367
-1.25%
$ 51.89 million $ 6.67 million
Jun 5, 10 PM $ 0.0372
-1.44%
$ 52.54 million $ 6.56 million
Jun 5, 9 PM $ 0.0377
+0.70%
$ 53.31 million $ 6.44 million
Jun 5, 8 PM $ 0.0375
+2.42%
$ 52.94 million $ 6.36 million
Jun 5, 7 PM $ 0.0366
+0.67%
$ 51.69 million $ 6.18 million
Jun 5, 6 PM $ 0.0363
-3.09%
$ 51.34 million $ 5.94 million
Jun 5, 5 PM $ 0.0375
-0.93%
$ 52.98 million $ 5.77 million
Jun 5, 4 PM $ 0.0379
+2.28%
$ 53.48 million $ 5.72 million
Jun 5, 3 PM $ 0.037
-1.26%
$ 52.29 million $ 5.34 million
Jun 5, 2 PM $ 0.0375
+0.37%
$ 52.96 million $ 5.28 million
Jun 5, 1 PM $ 0.0375
-1.03%
$ 52.91 million $ 5.06 million
Jun 5, 12 PM $ 0.0379
-0.47%
$ 53.47 million $ 5.03 million
Jun 5, 11 AM $ 0.038
-0.93%
$ 53.72 million $ 5.07 million
Jun 5, 10 AM $ 0.0384
-1.39%
$ 54.22 million $ 5.17 million
Jun 5, 9 AM $ 0.0389
+2.29%
$ 54.98 million $ 5.37 million
Jun 5, 8 AM $ 0.0381
-1.92%
$ 53.75 million $ 5.45 million
Jun 5, 7 AM $ 0.0388
+1.42%
$ 54.8 million $ 5.51 million
Jun 5, 6 AM $ 0.0383
-2.75%
$ 54.04 million $ 5.44 million
Jun 5, 5 AM $ 0.0393
-2.67%
$ 55.57 million $ 5.1 million
Jun 5, 4 AM $ 0.0404
+2.77%
$ 57.09 million $ 5.11 million
Jun 5, 3 AM $ 0.0393
-1.18%
$ 55.55 million $ 5.14 million
Jun 5, 2 AM $ 0.0398
-2.86%
$ 56.21 million $ 6.14 million
Jun 5, 1 AM $ 0.041
-0.63%
$ 57.87 million $ 7.92 million
Jun 5, 12 AM $ 0.0412
-0.69%
$ 58.24 million $ 9.81 million