ZetaChain Historical Data

ZETA Page 28
Download
Date Close Price change Market cap Trading volume
Feb 27, 6 PM $ 0.0514
-0.74%
$ 65.17 million $ 4.06 million
Feb 27, 5 PM $ 0.0518
+0.61%
$ 65.65 million $ 4.07 million
Feb 27, 4 PM $ 0.0515
-0.45%
$ 65.26 million $ 4.14 million
Feb 27, 3 PM $ 0.0518
+0.57%
$ 65.55 million $ 4.46 million
Feb 27, 2 PM $ 0.0515
-0.51%
$ 65.18 million $ 4.74 million
Feb 27, 1 PM $ 0.0517
-0.08%
$ 65.5 million $ 4.79 million
Feb 27, 12 PM $ 0.0518
-0.33%
$ 65.55 million $ 4.53 million
Feb 27, 11 AM $ 0.0519
-0.52%
$ 65.77 million $ 4.42 million
Feb 27, 10 AM $ 0.0522
-0.99%
$ 66.12 million $ 4.33 million
Feb 27, 9 AM $ 0.0527
-0.27%
$ 66.77 million $ 3.92 million
Feb 27, 8 AM $ 0.0529
+0.51%
$ 66.95 million $ 3.95 million
Feb 27, 7 AM $ 0.0526
-0.38%
$ 66.61 million $ 3.97 million
Feb 27, 6 AM $ 0.0528
-0.41%
$ 66.86 million $ 3.93 million
Feb 27, 5 AM $ 0.053
-0.18%
$ 67.14 million $ 3.97 million
Feb 27, 4 AM $ 0.0531
+1.67%
$ 67.26 million $ 4.24 million
Feb 27, 3 AM $ 0.0522
+0.51%
$ 66.16 million $ 4.11 million
Feb 27, 2 AM $ 0.052
+0.38%
$ 65.83 million $ 4.11 million
Feb 27, 1 AM $ 0.0518
-0.72%
$ 65.57 million $ 3.31 million
Feb 27, 12 AM $ 0.0521
-0.90%
$ 66.04 million $ 3.59 million
Feb 26, 11 PM $ 0.0526
+0.25%
$ 66.63 million $ 4.91 million
Feb 26, 10 PM $ 0.0525
+0.21%
$ 66.47 million $ 5.05 million
Feb 26, 9 PM $ 0.0524
-0.08%
$ 66.33 million $ 5.14 million
Feb 26, 8 PM $ 0.0524
-0.37%
$ 66.38 million $ 6.5 million
Feb 26, 7 PM $ 0.0526
+0.79%
$ 66.62 million $ 6.5 million
Feb 26, 6 PM $ 0.0522
+1.05%
$ 66.1 million $ 6.45 million
Feb 26, 5 PM $ 0.0516
+0.87%
$ 65.41 million $ 6.44 million
Feb 26, 4 PM $ 0.0512
-2.61%
$ 64.84 million $ 6.43 million
Feb 26, 3 PM $ 0.0526
-0.88%
$ 66.58 million $ 6.36 million
Feb 26, 2 PM $ 0.053
-0.44%
$ 67.17 million $ 6.85 million
Feb 26, 1 PM $ 0.0533
-0.82%
$ 67.47 million $ 7.3 million
Feb 26, 12 PM $ 0.0537
+1.29%
$ 68.03 million $ 13.76 million
Feb 26, 11 AM $ 0.053
-0.31%
$ 67.16 million $ 15.67 million
Feb 26, 10 AM $ 0.0532
-1.04%
$ 67.37 million $ 15.78 million
Feb 26, 9 AM $ 0.0537
+0.69%
$ 68.08 million $ 15.73 million
Feb 26, 8 AM $ 0.0534
+0.60%
$ 67.62 million $ 15.74 million
Feb 26, 7 AM $ 0.0531
+0.78%
$ 67.21 million $ 15.57 million
Feb 26, 6 AM $ 0.0527
-0.25%
$ 66.69 million $ 15.47 million
Feb 26, 5 AM $ 0.0528
-1.63%
$ 66.86 million $ 15.43 million
Feb 26, 4 AM $ 0.0537
+0.12%
$ 67.97 million $ 15.33 million
Feb 26, 3 AM $ 0.0536
-0.49%
$ 67.89 million $ 15.37 million
Feb 26, 2 AM $ 0.0539
-0.44%
$ 68.22 million $ 15.42 million
Feb 26, 1 AM $ 0.0541
+0.18%
$ 68.52 million $ 15.42 million
Feb 26, 12 AM $ 0.054
-0.74%
$ 68.4 million $ 15.27 million
Feb 25, 11 PM $ 0.0544
-0.70%
$ 68.9 million $ 13.45 million
Feb 25, 10 PM $ 0.0548
-1.03%
$ 69.38 million $ 13.37 million
Feb 25, 9 PM $ 0.0553
+0.21%
$ 70.11 million $ 13.31 million
Feb 25, 8 PM $ 0.0552
-0.41%
$ 69.96 million $ 13.22 million
Feb 25, 7 PM $ 0.0555
+0.53%
$ 70.24 million $ 13.19 million
Feb 25, 6 PM $ 0.0552
+0.57%
$ 69.87 million $ 13.14 million
Feb 25, 5 PM $ 0.0548
+0.38%
$ 69.47 million $ 13.08 million