ZetaChain Historical Data

ZETA Page 29
Download
Date Close Price change Market cap Trading volume
Feb 25, 5 PM $ 0.0548
+0.38%
$ 69.47 million $ 13.08 million
Feb 25, 4 PM $ 0.0546
+0.47%
$ 69.21 million $ 12.95 million
Feb 25, 3 PM $ 0.0544
-0.87%
$ 68.88 million $ 12.84 million
Feb 25, 2 PM $ 0.0549
+0.33%
$ 69.48 million $ 13.13 million
Feb 25, 1 PM $ 0.0547
-1.05%
$ 69.26 million $ 12.74 million
Feb 25, 12 PM $ 0.0553
+3.77%
$ 69.99 million $ 5.63 million
Feb 25, 11 AM $ 0.0533
+2.84%
$ 67.45 million $ 3.77 million
Feb 25, 10 AM $ 0.0518
+0.15%
$ 65.59 million $ 3.56 million
Feb 25, 9 AM $ 0.0517
+1.04%
$ 65.49 million $ 3.55 million
Feb 25, 8 AM $ 0.0512
+0.31%
$ 64.81 million $ 3.4 million
Feb 25, 7 AM $ 0.051
+0.63%
$ 64.61 million $ 3.41 million
Feb 25, 6 AM $ 0.0507
-0.38%
$ 64.21 million $ 3.46 million
Feb 25, 5 AM $ 0.0509
-0.50%
$ 64.45 million $ 3.65 million
Feb 25, 4 AM $ 0.0511
+0.44%
$ 64.78 million $ 3.68 million
Feb 25, 3 AM $ 0.0509
-1.08%
$ 64.5 million $ 3.77 million
Feb 25, 2 AM $ 0.0515
+0.52%
$ 65.2 million $ 3.92 million
Feb 25, 1 AM $ 0.0512
+2.92%
$ 64.86 million $ 3.81 million
Feb 25, 12 AM $ 0.0498
+0.02%
$ 63.02 million $ 4.07 million
Feb 24, 11 PM $ 0.0497
-0.18%
$ 63.01 million $ 4.17 million
Feb 24, 10 PM $ 0.0498
+0.06%
$ 63.13 million $ 4.22 million
Feb 24, 9 PM $ 0.0498
-0.14%
$ 63.09 million $ 4.18 million
Feb 24, 8 PM $ 0.0499
-0.15%
$ 63.19 million $ 4.16 million
Feb 24, 7 PM $ 0.05
-0.45%
$ 63.28 million $ 4.23 million
Feb 24, 6 PM $ 0.0502
+0.24%
$ 63.56 million $ 4.21 million
Feb 24, 5 PM $ 0.0501
-0.09%
$ 63.41 million $ 4.24 million
Feb 24, 4 PM $ 0.0501
+0.45%
$ 63.39 million $ 4.3 million
Feb 24, 3 PM $ 0.0499
+0.28%
$ 63.2 million $ 4.29 million
Feb 24, 2 PM $ 0.0498
+1.28%
$ 63.02 million $ 4.43 million
Feb 24, 1 PM $ 0.0491
-0.03%
$ 62.23 million $ 4.38 million
Feb 24, 12 PM $ 0.0491
-0.32%
$ 62.25 million $ 4.23 million
Feb 24, 11 AM $ 0.0493
+1.13%
$ 62.45 million $ 4.42 million
Feb 24, 10 AM $ 0.0488
+0.52%
$ 61.76 million $ 4.38 million
Feb 24, 9 AM $ 0.0485
-0.31%
$ 61.44 million $ 4.49 million
Feb 24, 8 AM $ 0.0487
+0.15%
$ 61.64 million $ 4.59 million
Feb 24, 7 AM $ 0.0486
-0.11%
$ 61.54 million $ 4.92 million
Feb 24, 6 AM $ 0.0486
-1.13%
$ 61.6 million $ 5.06 million
Feb 24, 5 AM $ 0.0492
-0.49%
$ 62.31 million $ 4.98 million
Feb 24, 4 AM $ 0.0494
-0.65%
$ 62.61 million $ 5.12 million
Feb 24, 3 AM $ 0.0498
-0.83%
$ 63.03 million $ 4.94 million
Feb 24, 2 AM $ 0.0502
-1.09%
$ 63.55 million $ 5.17 million
Feb 24, 1 AM $ 0.0507
-1.66%
$ 64.26 million $ 5.29 million
Feb 24, 12 AM $ 0.0516
+1.70%
$ 65.34 million $ 6.07 million
Feb 23, 11 PM $ 0.0507
-0.56%
$ 64.25 million $ 8.26 million
Feb 23, 10 PM $ 0.051
+0.39%
$ 64.61 million $ 8.42 million
Feb 23, 9 PM $ 0.0508
+0.18%
$ 64.36 million $ 8.52 million
Feb 23, 8 PM $ 0.0507
+0.10%
$ 64.24 million $ 8.65 million
Feb 23, 7 PM $ 0.0507
-0.97%
$ 64.18 million $ 8.79 million
Feb 23, 6 PM $ 0.0512
+0.42%
$ 64.81 million $ 8.97 million
Feb 23, 5 PM $ 0.0509
-1.19%
$ 64.53 million $ 9.59 million
Feb 23, 4 PM $ 0.0516
-0.40%
$ 65.31 million $ 9.75 million