ZetaChain Historical Data

ZETA Page 32
Download
Date Close Price change Market cap Trading volume
Feb 19, 3 PM $ 0.0496
-0.96%
$ 62.86 million $ 4.41 million
Feb 19, 2 PM $ 0.0501
+1.22%
$ 63.47 million $ 4.43 million
Feb 19, 1 PM $ 0.0495
-1.97%
$ 62.69 million $ 4.37 million
Feb 19, 12 PM $ 0.0505
-0.30%
$ 64.02 million $ 4.38 million
Feb 19, 11 AM $ 0.0506
-0.13%
$ 64.15 million $ 4.4 million
Feb 19, 10 AM $ 0.0507
-0.60%
$ 64.23 million $ 4.45 million
Feb 19, 9 AM $ 0.051
-0.28%
$ 64.62 million $ 4.45 million
Feb 19, 8 AM $ 0.0512
-0.95%
$ 64.8 million $ 4.31 million
Feb 19, 7 AM $ 0.0516
-0.68%
$ 65.42 million $ 4.27 million
Feb 19, 6 AM $ 0.052
+0.10%
$ 65.87 million $ 4.28 million
Feb 19, 5 AM $ 0.052
-0.49%
$ 65.8 million $ 4.22 million
Feb 19, 4 AM $ 0.0522
-0.12%
$ 66.13 million $ 4.19 million
Feb 19, 3 AM $ 0.0523
+0.06%
$ 66.21 million $ 4.2 million
Feb 19, 2 AM $ 0.0522
+0.38%
$ 66.16 million $ 4.11 million
Feb 19, 1 AM $ 0.052
+1.00%
$ 65.91 million $ 4.09 million
Feb 19, 12 AM $ 0.0515
-0.54%
$ 65.26 million $ 3.89 million
Feb 18, 11 PM $ 0.0518
+0.09%
$ 65.61 million $ 3.83 million
Feb 18, 10 PM $ 0.0517
-0.08%
$ 65.55 million $ 3.81 million
Feb 18, 9 PM $ 0.0518
-0.28%
$ 65.61 million $ 3.81 million
Feb 18, 8 PM $ 0.0519
-0.27%
$ 65.79 million $ 3.74 million
Feb 18, 7 PM $ 0.0521
-0.69%
$ 65.97 million $ 3.63 million
Feb 18, 6 PM $ 0.0524
-1.56%
$ 66.46 million $ 3.53 million
Feb 18, 5 PM $ 0.0533
-0.35%
$ 67.48 million $ 3.44 million
Feb 18, 4 PM $ 0.0535
-0.95%
$ 67.72 million $ 3.38 million
Feb 18, 3 PM $ 0.054
+0.89%
$ 68.37 million $ 3.58 million
Feb 18, 2 PM $ 0.0535
+0.18%
$ 67.77 million $ 3.61 million
Feb 18, 1 PM $ 0.0534
-1.37%
$ 67.65 million $ 3.72 million
Feb 18, 12 PM $ 0.0542
-0.29%
$ 68.64 million $ 3.67 million
Feb 18, 11 AM $ 0.0543
-0.38%
$ 68.83 million $ 3.66 million
Feb 18, 10 AM $ 0.0546
-0.49%
$ 69.1 million $ 3.71 million
Feb 18, 9 AM $ 0.0548
-0.10%
$ 69.44 million $ 3.95 million
Feb 18, 8 AM $ 0.0549
-0.41%
$ 69.51 million $ 4.13 million
Feb 18, 7 AM $ 0.0551
+1.12%
$ 69.79 million $ 4.22 million
Feb 18, 6 AM $ 0.0545
-0.20%
$ 69.03 million $ 4.21 million
Feb 18, 5 AM $ 0.0546
-0.04%
$ 69.17 million $ 4.18 million
Feb 18, 4 AM $ 0.0546
-0.67%
$ 69.18 million $ 4.17 million
Feb 18, 3 AM $ 0.055
+0.27%
$ 69.65 million $ 4.21 million
Feb 18, 2 AM $ 0.0548
+1.81%
$ 69.47 million $ 4.21 million
Feb 18, 1 AM $ 0.0539
-0.38%
$ 68.23 million $ 4.15 million
Feb 18, 12 AM $ 0.0541
-0.37%
$ 68.5 million $ 4.21 million
Feb 17, 11 PM $ 0.0543
-0.08%
$ 68.76 million $ 4.17 million
Feb 17, 10 PM $ 0.0543
-0.08%
$ 68.81 million $ 4.26 million
Feb 17, 9 PM $ 0.0544
+0.00%
$ 68.87 million $ 4.34 million
Feb 17, 8 PM $ 0.0544
-0.40%
$ 68.86 million $ 4.37 million
Feb 17, 7 PM $ 0.0546
-0.40%
$ 69.14 million $ 4.45 million
Feb 17, 6 PM $ 0.0548
+1.47%
$ 69.42 million $ 4.39 million
Feb 17, 5 PM $ 0.054
-1.44%
$ 68.41 million $ 4.2 million
Feb 17, 4 PM $ 0.0548
+1.03%
$ 69.41 million $ 4.01 million
Feb 17, 3 PM $ 0.0542
+0.97%
$ 68.7 million $ 3.98 million
Feb 17, 2 PM $ 0.0537
-1.99%
$ 68.04 million $ 4.1 million