ZetaChain Historical Data

ZETA Page 63
Download
Date Close Price change Market cap Trading volume
Dec 18, 9 PM $ 0.0682
+1.58%
$ 79.8 million $ 4.81 million
Dec 18, 8 PM $ 0.0672
+0.45%
$ 78.58 million $ 4.78 million
Dec 18, 7 PM $ 0.0669
-1.94%
$ 78.23 million $ 4.66 million
Dec 18, 6 PM $ 0.0682
-1.54%
$ 79.78 million $ 4.35 million
Dec 18, 5 PM $ 0.0692
-3.16%
$ 80.97 million $ 4.25 million
Dec 18, 4 PM $ 0.0715
-0.60%
$ 83.61 million $ 3.95 million
Dec 18, 3 PM $ 0.0719
+0.78%
$ 84.12 million $ 4.25 million
Dec 18, 2 PM $ 0.0714
-1.28%
$ 83.49 million $ 4.54 million
Dec 18, 1 PM $ 0.0723
+2.75%
$ 84.57 million $ 4.31 million
Dec 18, 12 PM $ 0.0704
+0.18%
$ 82.31 million $ 4.04 million
Dec 18, 11 AM $ 0.0703
+0.23%
$ 82.17 million $ 4.05 million
Dec 18, 10 AM $ 0.0701
+0.42%
$ 81.98 million $ 4.04 million
Dec 18, 9 AM $ 0.0698
-0.48%
$ 81.64 million $ 4 million
Dec 18, 8 AM $ 0.0702
+0.98%
$ 82.04 million $ 3.96 million
Dec 18, 7 AM $ 0.0695
+0.18%
$ 81.24 million $ 4.08 million
Dec 18, 6 AM $ 0.0693
-0.21%
$ 81.09 million $ 4.04 million
Dec 18, 5 AM $ 0.0695
-1.40%
$ 81.29 million $ 3.98 million
Dec 18, 4 AM $ 0.0705
+0.02%
$ 82.41 million $ 3.95 million
Dec 18, 3 AM $ 0.0705
-0.32%
$ 82.39 million $ 3.99 million
Dec 18, 2 AM $ 0.0707
+0.69%
$ 82.67 million $ 4.06 million
Dec 18, 1 AM $ 0.0702
-0.95%
$ 82.09 million $ 4.04 million
Dec 18, 12 AM $ 0.0709
-0.08%
$ 82.87 million $ 4.02 million
Dec 17, 11 PM $ 0.0709
-0.04%
$ 82.93 million $ 3.96 million
Dec 17, 10 PM $ 0.071
+0.49%
$ 82.97 million $ 3.97 million
Dec 17, 9 PM $ 0.0706
-0.88%
$ 82.57 million $ 4 million
Dec 17, 8 PM $ 0.0712
+0.45%
$ 83.37 million $ 4.01 million
Dec 17, 7 PM $ 0.0709
+0.44%
$ 82.94 million $ 4.03 million
Dec 17, 6 PM $ 0.0706
-1.09%
$ 82.55 million $ 4.05 million
Dec 17, 5 PM $ 0.0714
-0.94%
$ 83.48 million $ 4.05 million
Dec 17, 4 PM $ 0.0721
-2.35%
$ 84.28 million $ 3.98 million
Dec 17, 3 PM $ 0.0738
-2.88%
$ 86.3 million $ 4.88 million
Dec 17, 2 PM $ 0.076
+1.09%
$ 88.86 million $ 10.09 million
Dec 17, 1 PM $ 0.0752
+0.82%
$ 87.9 million $ 11.97 million
Dec 17, 12 PM $ 0.0746
+0.62%
$ 87.19 million $ 13.45 million
Dec 17, 11 AM $ 0.0741
+0.14%
$ 86.65 million $ 5.09 million
Dec 17, 10 AM $ 0.074
-0.19%
$ 86.53 million $ 5.16 million
Dec 17, 9 AM $ 0.0741
-0.38%
$ 86.69 million $ 5.27 million
Dec 17, 8 AM $ 0.0744
-0.93%
$ 87.02 million $ 5.23 million
Dec 17, 7 AM $ 0.0751
+0.37%
$ 87.84 million $ 5.04 million
Dec 17, 6 AM $ 0.0748
-0.17%
$ 87.52 million $ 5.04 million
Dec 17, 5 AM $ 0.075
-0.05%
$ 87.67 million $ 5.07 million
Dec 17, 4 AM $ 0.075
-0.47%
$ 87.71 million $ 5.06 million
Dec 17, 3 AM $ 0.0754
-0.07%
$ 88.12 million $ 5.14 million
Dec 17, 2 AM $ 0.0754
+0.36%
$ 88.18 million $ 5.17 million
Dec 17, 1 AM $ 0.0751
-0.18%
$ 87.82 million $ 5.18 million
Dec 17, 12 AM $ 0.0753
+0.07%
$ 88.03 million $ 5.23 million
Dec 16, 11 PM $ 0.0752
+0.05%
$ 87.97 million $ 5.27 million
Dec 16, 10 PM $ 0.0752
+0.06%
$ 87.91 million $ 5.29 million
Dec 16, 9 PM $ 0.0751
-0.40%
$ 87.87 million $ 5.27 million
Dec 16, 8 PM $ 0.0754
+0.15%
$ 88.22 million $ 5.31 million