ZetaChain Historical Data

ZETA Page 73
Download
Date Close Price change Market cap Trading volume
Nov 28, 2 PM $ 0.0931
-0.15%
$ 104.35 million $ 7.72 million
Nov 28, 1 PM $ 0.0932
+0.28%
$ 104.47 million $ 7.64 million
Nov 28, 12 PM $ 0.093
-0.36%
$ 104.21 million $ 7.83 million
Nov 28, 11 AM $ 0.0933
-0.21%
$ 104.54 million $ 7.89 million
Nov 28, 10 AM $ 0.0935
-0.16%
$ 104.81 million $ 7.71 million
Nov 28, 9 AM $ 0.0937
+0.16%
$ 104.86 million $ 7.8 million
Nov 28, 8 AM $ 0.0935
+0.82%
$ 104.8 million $ 7.91 million
Nov 28, 7 AM $ 0.0928
+0.51%
$ 103.95 million $ 7.91 million
Nov 28, 6 AM $ 0.0923
-0.64%
$ 103.43 million $ 7.91 million
Nov 28, 5 AM $ 0.0929
+0.02%
$ 104.1 million $ 7.92 million
Nov 28, 4 AM $ 0.0929
+0.23%
$ 104.08 million $ 8.06 million
Nov 28, 3 AM $ 0.0927
-0.84%
$ 103.94 million $ 8.13 million
Nov 28, 2 AM $ 0.0934
-0.72%
$ 104.81 million $ 8.32 million
Nov 28, 1 AM $ 0.0941
-2.15%
$ 105.49 million $ 8.3 million
Nov 28, 12 AM $ 0.0962
+2.50%
$ 107.8 million $ 7.14 million
Nov 27, 11 PM $ 0.0938
+0.36%
$ 105.07 million $ 5.98 million
Nov 27, 10 PM $ 0.0935
-0.96%
$ 104.64 million $ 6.08 million
Nov 27, 9 PM $ 0.0944
-0.26%
$ 105.8 million $ 6.13 million
Nov 27, 8 PM $ 0.0946
+0.19%
$ 106.08 million $ 6.17 million
Nov 27, 7 PM $ 0.0945
-0.22%
$ 105.87 million $ 6.26 million
Nov 27, 6 PM $ 0.0947
+0.21%
$ 106.2 million $ 6.31 million
Nov 27, 5 PM $ 0.0945
+0.55%
$ 105.89 million $ 6.46 million
Nov 27, 4 PM $ 0.094
+0.83%
$ 105.3 million $ 6.57 million
Nov 27, 3 PM $ 0.0932
-0.20%
$ 104.45 million $ 6.54 million
Nov 27, 2 PM $ 0.0934
+1.28%
$ 104.66 million $ 6.6 million
Nov 27, 1 PM $ 0.0922
+0.40%
$ 103.36 million $ 6.6 million
Nov 27, 12 PM $ 0.0918
-0.73%
$ 102.93 million $ 6.48 million
Nov 27, 11 AM $ 0.0925
-0.39%
$ 103.69 million $ 6.61 million
Nov 27, 10 AM $ 0.0929
+0.33%
$ 104.08 million $ 6.65 million
Nov 27, 9 AM $ 0.0926
-0.33%
$ 103.76 million $ 6.62 million
Nov 27, 8 AM $ 0.0929
+0.80%
$ 104.1 million $ 6.69 million
Nov 27, 7 AM $ 0.0922
+0.12%
$ 103.28 million $ 6.68 million
Nov 27, 6 AM $ 0.092
-0.10%
$ 103.16 million $ 6.55 million
Nov 27, 5 AM $ 0.0921
-0.42%
$ 103.26 million $ 6.6 million
Nov 27, 4 AM $ 0.0925
+0.59%
$ 103.7 million $ 6.44 million
Nov 27, 3 AM $ 0.092
+0.50%
$ 103.1 million $ 6.31 million
Nov 27, 2 AM $ 0.0915
-0.31%
$ 102.58 million $ 6.15 million
Nov 27, 1 AM $ 0.0918
+0.22%
$ 102.9 million $ 5.91 million
Nov 27, 12 AM $ 0.0916
-0.24%
$ 102.67 million $ 5.81 million
Nov 26, 11 PM $ 0.0918
-0.09%
$ 102.93 million $ 5.78 million
Nov 26, 10 PM $ 0.0919
+0.10%
$ 103.01 million $ 5.73 million
Nov 26, 9 PM $ 0.0918
+0.09%
$ 102.9 million $ 5.69 million
Nov 26, 8 PM $ 0.0917
-0.16%
$ 102.8 million $ 5.67 million
Nov 26, 7 PM $ 0.0919
-0.24%
$ 102.97 million $ 5.64 million
Nov 26, 6 PM $ 0.0921
+0.91%
$ 103.22 million $ 5.71 million
Nov 26, 5 PM $ 0.0913
+2.06%
$ 102.28 million $ 5.57 million
Nov 26, 4 PM $ 0.0894
+0.76%
$ 100.22 million $ 5.58 million
Nov 26, 3 PM $ 0.0888
-0.31%
$ 99.51 million $ 5.53 million
Nov 26, 2 PM $ 0.089
-0.55%
$ 99.78 million $ 5.57 million
Nov 26, 1 PM $ 0.0895
+1.02%
$ 100.32 million $ 5.6 million