ZetaChain Historical Data

ZETA Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 3 PM $ 0.0487
+2.21%
$ 68.75 million $ 2.53 million
May 29, 2 PM $ 0.0476
+0.21%
$ 67.21 million $ 2.49 million
May 29, 1 PM $ 0.0475
+0.80%
$ 67.07 million $ 2.55 million
May 29, 12 PM $ 0.0471
-0.71%
$ 66.54 million $ 2.61 million
May 29, 11 AM $ 0.0474
-0.13%
$ 67.01 million $ 2.63 million
May 29, 10 AM $ 0.0475
+0.42%
$ 67.1 million $ 2.61 million
May 29, 9 AM $ 0.0473
-1.28%
$ 66.82 million $ 2.6 million
May 29, 8 AM $ 0.0479
+1.33%
$ 67.68 million $ 1.7 million
May 29, 7 AM $ 0.0473
-0.01%
$ 66.79 million $ 2.63 million
May 29, 6 AM $ 0.0473
+1.12%
$ 66.8 million $ 2.67 million
May 29, 5 AM $ 0.0468
-2.78%
$ 66.06 million $ 1.83 million
May 29, 4 AM $ 0.0481
+0.21%
$ 67.94 million $ 1.83 million
May 29, 3 AM $ 0.048
+3.35%
$ 67.8 million $ 1.9 million
May 29, 2 AM $ 0.0464
-1.34%
$ 65.6 million $ 3.32 million
May 29, 1 AM $ 0.0471
-0.35%
$ 66.49 million $ 3.33 million
May 29, 12 AM $ 0.0472
+0.12%
$ 66.72 million $ 3.3 million
May 28, 11 PM $ 0.0472
+0.98%
$ 66.64 million $ 2 million
May 28, 10 PM $ 0.0467
-0.29%
$ 66 million $ 3.39 million
May 28, 9 PM $ 0.0468
-3.65%
$ 66.12 million $ 3.43 million
May 28, 8 PM $ 0.0486
+0.81%
$ 68.63 million $ 1.97 million
May 28, 7 PM $ 0.0484
+0.18%
$ 68.42 million $ 3.34 million
May 28, 6 PM $ 0.0483
-0.01%
$ 68.3 million $ 3.36 million
May 28, 5 PM $ 0.0484
+2.19%
$ 68.3 million $ 3.51 million
May 28, 4 PM $ 0.0473
+0.55%
$ 66.84 million $ 3.52 million
May 28, 3 PM $ 0.0471
+0.51%
$ 66.48 million $ 3.48 million
May 28, 2 PM $ 0.0468
+1.04%
$ 66.14 million $ 3.64 million
May 28, 1 PM $ 0.0464
+0.21%
$ 65.53 million $ 3.58 million
May 28, 12 PM $ 0.0462
+0.10%
$ 65.32 million $ 3.67 million
May 28, 11 AM $ 0.0462
+0.93%
$ 65.26 million $ 3.69 million
May 28, 10 AM $ 0.0458
-0.22%
$ 64.65 million $ 3.68 million
May 28, 9 AM $ 0.0459
+0.21%
$ 64.79 million $ 3.65 million
May 28, 8 AM $ 0.0458
+0.19%
$ 64.66 million $ 3.62 million
May 28, 7 AM $ 0.0457
+1.15%
$ 64.53 million $ 3.57 million
May 28, 6 AM $ 0.0452
+0.34%
$ 63.8 million $ 3.5 million
May 28, 5 AM $ 0.045
-1.62%
$ 63.58 million $ 3.33 million
May 28, 4 AM $ 0.0458
+1.03%
$ 64.63 million $ 3.25 million
May 28, 3 AM $ 0.0453
-3.74%
$ 64.04 million $ 3.14 million
May 28, 2 AM $ 0.0471
+1.27%
$ 66.52 million $ 2.83 million
May 28, 1 AM $ 0.0465
-0.93%
$ 65.69 million $ 2.78 million
May 28, 12 AM $ 0.0469
-1.31%
$ 66.24 million $ 2.73 million
May 27, 11 PM $ 0.0475
+0.29%
$ 67.12 million $ 2.71 million
May 27, 10 PM $ 0.0474
+0.23%
$ 66.93 million $ 2.6 million
May 27, 9 PM $ 0.0473
-3.12%
$ 66.77 million $ 2.55 million
May 27, 8 PM $ 0.0488
+0.13%
$ 68.92 million $ 2.45 million
May 27, 7 PM $ 0.0487
+0.11%
$ 68.83 million $ 2.41 million
May 27, 6 PM $ 0.0487
+0.48%
$ 68.76 million $ 2.37 million
May 27, 5 PM $ 0.0484
-1.74%
$ 68.43 million $ 2.34 million
May 27, 4 PM $ 0.0493
+0.60%
$ 69.64 million $ 2.29 million
May 27, 3 PM $ 0.049
+1.76%
$ 69.23 million $ 2.3 million
May 27, 2 PM $ 0.0482
+0.09%
$ 68.03 million $ 2.27 million