ZetaChain Historical Data

ZETA Page 71
Download
Date Close Price change Market cap Trading volume
Dec 2, 3 PM $ 0.0891
+3.56%
$ 99.84 million $ 5.75 million
Dec 2, 2 PM $ 0.086
+1.95%
$ 96.4 million $ 5.58 million
Dec 2, 1 PM $ 0.0844
+0.23%
$ 94.5 million $ 5.33 million
Dec 2, 12 PM $ 0.0842
+0.16%
$ 94.34 million $ 5.39 million
Dec 2, 11 AM $ 0.084
-0.14%
$ 94.18 million $ 5.65 million
Dec 2, 10 AM $ 0.0841
-0.09%
$ 94.31 million $ 5.76 million
Dec 2, 9 AM $ 0.0842
+1.55%
$ 94.39 million $ 5.75 million
Dec 2, 8 AM $ 0.0829
-0.38%
$ 92.95 million $ 5.58 million
Dec 2, 7 AM $ 0.0832
+0.44%
$ 93.3 million $ 5.57 million
Dec 2, 6 AM $ 0.0829
+0.39%
$ 92.88 million $ 5.77 million
Dec 2, 5 AM $ 0.0826
-0.10%
$ 92.52 million $ 5.78 million
Dec 2, 4 AM $ 0.0826
+0.07%
$ 92.69 million $ 5.86 million
Dec 2, 3 AM $ 0.0826
-0.27%
$ 92.55 million $ 6.08 million
Dec 2, 2 AM $ 0.0828
+0.01%
$ 92.8 million $ 6.11 million
Dec 2, 1 AM $ 0.0828
-0.63%
$ 92.8 million $ 6.22 million
Dec 2, 12 AM $ 0.0833
+0.21%
$ 93.42 million $ 6.25 million
Dec 1, 11 PM $ 0.0832
+0.42%
$ 93.2 million $ 7.18 million
Dec 1, 10 PM $ 0.0828
+0.13%
$ 92.81 million $ 7.26 million
Dec 1, 9 PM $ 0.0827
+0.71%
$ 92.69 million $ 7.21 million
Dec 1, 8 PM $ 0.0821
+0.49%
$ 92.05 million $ 7.01 million
Dec 1, 7 PM $ 0.0817
-0.38%
$ 91.57 million $ 6.83 million
Dec 1, 6 PM $ 0.082
+0.57%
$ 91.96 million $ 6.69 million
Dec 1, 5 PM $ 0.0816
-0.88%
$ 91.42 million $ 6.55 million
Dec 1, 4 PM $ 0.0823
+0.35%
$ 92.23 million $ 6.38 million
Dec 1, 3 PM $ 0.082
-0.43%
$ 91.91 million $ 6.17 million
Dec 1, 2 PM $ 0.0824
+0.38%
$ 92.24 million $ 5.87 million
Dec 1, 1 PM $ 0.0821
-0.28%
$ 91.96 million $ 5.83 million
Dec 1, 12 PM $ 0.0823
-0.16%
$ 92.22 million $ 5.74 million
Dec 1, 11 AM $ 0.0824
-0.76%
$ 92.35 million $ 5.45 million
Dec 1, 10 AM $ 0.083
+0.26%
$ 93.07 million $ 5.41 million
Dec 1, 9 AM $ 0.0828
+0.14%
$ 92.83 million $ 5.44 million
Dec 1, 8 AM $ 0.0827
+0.67%
$ 92.6 million $ 5.61 million
Dec 1, 7 AM $ 0.0822
+0.16%
$ 92.06 million $ 5.69 million
Dec 1, 6 AM $ 0.082
-0.11%
$ 91.93 million $ 5.52 million
Dec 1, 5 AM $ 0.0821
-0.02%
$ 92.03 million $ 5.55 million
Dec 1, 4 AM $ 0.0821
-0.59%
$ 92.03 million $ 5.81 million
Dec 1, 3 AM $ 0.0826
-1.32%
$ 92.59 million $ 5.67 million
Dec 1, 2 AM $ 0.0837
-0.50%
$ 93.83 million $ 5.62 million
Dec 1, 1 AM $ 0.0841
+0.06%
$ 94.31 million $ 5.41 million
Dec 1, 12 AM $ 0.0841
-5.36%
$ 94.43 million $ 5.22 million
Nov 30, 11 PM $ 0.0889
-1.43%
$ 99.58 million $ 4.2 million
Nov 30, 10 PM $ 0.0901
+0.15%
$ 100.91 million $ 4.07 million
Nov 30, 9 PM $ 0.09
-0.42%
$ 100.87 million $ 4.07 million
Nov 30, 8 PM $ 0.0904
+0.01%
$ 101.19 million $ 4.06 million
Nov 30, 7 PM $ 0.0904
-0.28%
$ 101.28 million $ 4.02 million
Nov 30, 6 PM $ 0.0906
-0.26%
$ 101.56 million $ 3.97 million
Nov 30, 5 PM $ 0.0909
+0.57%
$ 101.83 million $ 3.97 million
Nov 30, 4 PM $ 0.0903
+0.08%
$ 101.25 million $ 3.92 million
Nov 30, 3 PM $ 0.0903
-0.37%
$ 101.17 million $ 3.92 million
Nov 30, 2 PM $ 0.0906
-0.42%
$ 101.54 million $ 3.94 million