ZetaChain Historical Data

ZETA Page 7
Download
Date Close Price change Market cap Trading volume
May 27, 2 PM $ 0.0482
+0.09%
$ 68.03 million $ 2.27 million
May 27, 1 PM $ 0.0481
-0.96%
$ 67.98 million $ 2.18 million
May 27, 12 PM $ 0.0486
+1.05%
$ 68.64 million $ 2.02 million
May 27, 11 AM $ 0.0481
-0.30%
$ 67.92 million $ 1.99 million
May 27, 10 AM $ 0.0482
+0.08%
$ 68.13 million $ 1.98 million
May 27, 9 AM $ 0.0482
-0.67%
$ 68.08 million $ 2.01 million
May 27, 8 AM $ 0.0485
-0.44%
$ 68.54 million $ 2.02 million
May 27, 7 AM $ 0.0487
+0.02%
$ 68.84 million $ 2.03 million
May 27, 6 AM $ 0.0487
+0.25%
$ 68.83 million $ 2.07 million
May 27, 5 AM $ 0.0486
+0.33%
$ 68.66 million $ 2.14 million
May 27, 4 AM $ 0.0484
-0.52%
$ 68.43 million $ 2.16 million
May 27, 3 AM $ 0.0487
+0.00%
$ 68.79 million $ 2.12 million
May 27, 2 AM $ 0.0487
-0.30%
$ 68.79 million $ 2.15 million
May 27, 1 AM $ 0.0488
-0.63%
$ 69 million $ 2.23 million
May 27, 12 AM $ 0.0492
+0.63%
$ 69.44 million $ 2.36 million
May 26, 11 PM $ 0.0488
-0.06%
$ 69 million $ 2.43 million
May 26, 10 PM $ 0.0489
+0.11%
$ 69.05 million $ 2.43 million
May 26, 9 PM $ 0.0488
-0.54%
$ 68.97 million $ 2.43 million
May 26, 8 PM $ 0.0491
+0.02%
$ 69.34 million $ 2.44 million
May 26, 7 PM $ 0.0491
+0.55%
$ 69.33 million $ 2.45 million
May 26, 6 PM $ 0.0488
-0.39%
$ 68.95 million $ 2.44 million
May 26, 5 PM $ 0.049
-1.03%
$ 69.22 million $ 2.42 million
May 26, 4 PM $ 0.0495
+0.28%
$ 69.94 million $ 2.39 million
May 26, 3 PM $ 0.0494
-0.72%
$ 69.74 million $ 2.35 million
May 26, 2 PM $ 0.0497
-0.27%
$ 70.25 million $ 2.34 million
May 26, 1 PM $ 0.0499
-0.01%
$ 70.44 million $ 2.26 million
May 26, 12 PM $ 0.0499
-0.36%
$ 70.45 million $ 2.21 million
May 26, 11 AM $ 0.0501
-0.36%
$ 70.7 million $ 2.19 million
May 26, 10 AM $ 0.0502
+1.65%
$ 70.96 million $ 2.25 million
May 26, 9 AM $ 0.0494
+0.09%
$ 69.8 million $ 2.19 million
May 26, 8 AM $ 0.0494
+0.04%
$ 69.74 million $ 2.21 million
May 26, 7 AM $ 0.0494
-0.41%
$ 69.71 million $ 2.22 million
May 26, 6 AM $ 0.0496
+0.03%
$ 70 million $ 2.23 million
May 26, 5 AM $ 0.0495
+0.32%
$ 69.97 million $ 2.18 million
May 26, 4 AM $ 0.0494
+0.69%
$ 69.75 million $ 2.17 million
May 26, 3 AM $ 0.049
-0.07%
$ 69.27 million $ 2.16 million
May 26, 2 AM $ 0.0491
+0.04%
$ 69.32 million $ 2.12 million
May 26, 1 AM $ 0.0491
-0.59%
$ 69.29 million $ 2.03 million
May 26, 12 AM $ 0.0493
-1.26%
$ 69.67 million $ 1.92 million
May 25, 11 PM $ 0.05
+0.44%
$ 70.56 million $ 1.88 million
May 25, 10 PM $ 0.0497
-0.83%
$ 70.25 million $ 1.89 million
May 25, 9 PM $ 0.0501
-0.07%
$ 70.84 million $ 2 million
May 25, 8 PM $ 0.0502
-0.58%
$ 70.89 million $ 2.14 million
May 25, 7 PM $ 0.0505
-0.28%
$ 71.3 million $ 2.17 million
May 25, 6 PM $ 0.0506
-0.22%
$ 71.5 million $ 2.18 million
May 25, 5 PM $ 0.0507
-0.07%
$ 71.66 million $ 2.19 million
May 25, 4 PM $ 0.0508
+0.37%
$ 71.71 million $ 2.2 million
May 25, 3 PM $ 0.0506
+0.03%
$ 71.44 million $ 2.18 million
May 25, 2 PM $ 0.0506
+0.66%
$ 71.42 million $ 2.24 million
May 25, 1 PM $ 0.0502
-0.13%
$ 70.95 million $ 2.28 million