ZetaChain Historical Data

ZETA Page 47
Download
Date Close Price change Market cap Trading volume
Jan 20, 4 AM $ 0.0732
-0.23%
$ 89.28 million $ 3.53 million
Jan 20, 3 AM $ 0.0734
-0.70%
$ 89.42 million $ 3.67 million
Jan 20, 2 AM $ 0.0739
+0.63%
$ 90.04 million $ 3.66 million
Jan 20, 1 AM $ 0.0735
-0.04%
$ 89.47 million $ 3.74 million
Jan 20, 12 AM $ 0.0735
-0.57%
$ 89.52 million $ 4.05 million
Jan 19, 11 PM $ 0.0739
+0.08%
$ 90.03 million $ 5.83 million
Jan 19, 10 PM $ 0.0739
-0.49%
$ 90.04 million $ 6.17 million
Jan 19, 9 PM $ 0.0742
-0.27%
$ 90.39 million $ 6.18 million
Jan 19, 8 PM $ 0.0744
+0.04%
$ 90.64 million $ 6.17 million
Jan 19, 7 PM $ 0.0744
+0.57%
$ 90.61 million $ 6.13 million
Jan 19, 6 PM $ 0.074
+0.20%
$ 90.1 million $ 5.61 million
Jan 19, 5 PM $ 0.0738
-0.19%
$ 89.92 million $ 5.65 million
Jan 19, 4 PM $ 0.074
+1.22%
$ 90.09 million $ 5.66 million
Jan 19, 3 PM $ 0.0731
+0.07%
$ 89 million $ 5.65 million
Jan 19, 2 PM $ 0.073
+0.06%
$ 88.94 million $ 5.94 million
Jan 19, 1 PM $ 0.073
+0.24%
$ 88.89 million $ 6 million
Jan 19, 12 PM $ 0.0728
-0.01%
$ 88.67 million $ 6.06 million
Jan 19, 11 AM $ 0.0728
-0.05%
$ 88.68 million $ 6.04 million
Jan 19, 10 AM $ 0.0728
-0.68%
$ 88.61 million $ 6.04 million
Jan 19, 9 AM $ 0.0733
-0.40%
$ 89.34 million $ 6.01 million
Jan 19, 8 AM $ 0.0736
+0.85%
$ 89.68 million $ 5.95 million
Jan 19, 7 AM $ 0.073
+0.66%
$ 88.93 million $ 5.83 million
Jan 19, 6 AM $ 0.0725
-0.40%
$ 88.35 million $ 5.8 million
Jan 19, 5 AM $ 0.0728
-0.48%
$ 88.7 million $ 5.71 million
Jan 19, 4 AM $ 0.0732
-0.21%
$ 89.2 million $ 5.57 million
Jan 19, 3 AM $ 0.0733
+0.25%
$ 89.4 million $ 5.39 million
Jan 19, 2 AM $ 0.0732
-0.07%
$ 89.12 million $ 5.36 million
Jan 19, 1 AM $ 0.0732
-1.05%
$ 89.2 million $ 5.27 million
Jan 19, 12 AM $ 0.074
-4.93%
$ 90.16 million $ 5.21 million
Jan 18, 11 PM $ 0.0778
-4.50%
$ 94.89 million $ 3.51 million
Jan 18, 10 PM $ 0.0815
-0.13%
$ 99.27 million $ 3.13 million
Jan 18, 9 PM $ 0.0816
+0.09%
$ 99.4 million $ 3.18 million
Jan 18, 8 PM $ 0.0815
+0.40%
$ 99.32 million $ 3.19 million
Jan 18, 7 PM $ 0.0812
-0.80%
$ 98.92 million $ 3.26 million
Jan 18, 6 PM $ 0.0819
+0.44%
$ 99.77 million $ 4.24 million
Jan 18, 5 PM $ 0.0815
+0.38%
$ 99.27 million $ 4.23 million
Jan 18, 4 PM $ 0.0812
+0.22%
$ 98.89 million $ 4.36 million
Jan 18, 3 PM $ 0.081
+0.35%
$ 98.67 million $ 4.4 million
Jan 18, 2 PM $ 0.0807
-0.61%
$ 98.58 million $ 4.56 million
Jan 18, 1 PM $ 0.0812
-0.25%
$ 99 million $ 4.57 million
Jan 18, 12 PM $ 0.0814
-0.77%
$ 99.18 million $ 4.7 million
Jan 18, 11 AM $ 0.0821
+0.60%
$ 99.98 million $ 4.77 million
Jan 18, 10 AM $ 0.0816
+0.40%
$ 99.36 million $ 5.4 million
Jan 18, 9 AM $ 0.0813
-0.32%
$ 98.95 million $ 5.54 million
Jan 18, 8 AM $ 0.0815
+0.18%
$ 99.28 million $ 5.7 million
Jan 18, 7 AM $ 0.0814
-0.37%
$ 99.12 million $ 5.78 million
Jan 18, 6 AM $ 0.0817
-0.53%
$ 99.47 million $ 5.9 million
Jan 18, 5 AM $ 0.0821
-0.04%
$ 99.99 million $ 6.11 million
Jan 18, 4 AM $ 0.0821
+0.12%
$ 100.06 million $ 6.34 million
Jan 18, 3 AM $ 0.082
-0.12%
$ 99.93 million $ 6.37 million