ZetaChain Historical Data

ZETA Page 76
Download
Date Close Price change Market cap Trading volume
Nov 22, 12 PM $ 0.0852
-0.95%
$ 95.41 million $ 8.74 million
Nov 22, 11 AM $ 0.086
+0.74%
$ 96.38 million $ 9.39 million
Nov 22, 10 AM $ 0.0854
-0.40%
$ 95.5 million $ 9.61 million
Nov 22, 9 AM $ 0.0857
+0.74%
$ 96.06 million $ 10.14 million
Nov 22, 8 AM $ 0.0851
-1.62%
$ 95.35 million $ 10.56 million
Nov 22, 7 AM $ 0.0865
+0.26%
$ 96.93 million $ 11.15 million
Nov 22, 6 AM $ 0.0863
+0.60%
$ 96.68 million $ 12.62 million
Nov 22, 5 AM $ 0.0858
-0.50%
$ 96.1 million $ 12.6 million
Nov 22, 4 AM $ 0.0862
-0.51%
$ 96.59 million $ 12.79 million
Nov 22, 3 AM $ 0.0866
-0.08%
$ 97.1 million $ 12.81 million
Nov 22, 2 AM $ 0.0867
-0.47%
$ 97.18 million $ 12.93 million
Nov 22, 1 AM $ 0.0871
+0.14%
$ 97.64 million $ 13.22 million
Nov 22, 12 AM $ 0.087
-0.71%
$ 97.56 million $ 13.21 million
Nov 21, 11 PM $ 0.0876
+2.67%
$ 98.2 million $ 13.1 million
Nov 21, 10 PM $ 0.0853
-1.82%
$ 95.64 million $ 12.99 million
Nov 21, 9 PM $ 0.0869
+1.05%
$ 97.42 million $ 13 million
Nov 21, 8 PM $ 0.086
-1.37%
$ 96.53 million $ 12.9 million
Nov 21, 7 PM $ 0.0872
-1.10%
$ 97.67 million $ 12.92 million
Nov 21, 6 PM $ 0.0882
+1.35%
$ 98.8 million $ 13.06 million
Nov 21, 5 PM $ 0.087
+0.63%
$ 97.48 million $ 13.16 million
Nov 21, 4 PM $ 0.0865
+2.52%
$ 96.89 million $ 13.42 million
Nov 21, 3 PM $ 0.0843
-2.06%
$ 94.37 million $ 13.95 million
Nov 21, 2 PM $ 0.0861
+1.95%
$ 96.34 million $ 13.95 million
Nov 21, 1 PM $ 0.0845
-0.04%
$ 94.74 million $ 13.83 million
Nov 21, 12 PM $ 0.0845
+1.95%
$ 94.73 million $ 13.61 million
Nov 21, 11 AM $ 0.0829
-0.95%
$ 92.93 million $ 13.34 million
Nov 21, 10 AM $ 0.0837
+0.31%
$ 93.87 million $ 13.03 million
Nov 21, 9 AM $ 0.0835
-1.52%
$ 93.54 million $ 12.41 million
Nov 21, 8 AM $ 0.0848
-0.20%
$ 94.98 million $ 11.88 million
Nov 21, 7 AM $ 0.0849
-4.20%
$ 95.18 million $ 11.16 million
Nov 21, 6 AM $ 0.0886
-0.48%
$ 99.35 million $ 9.71 million
Nov 21, 5 AM $ 0.0891
-1.22%
$ 99.87 million $ 9.54 million
Nov 21, 4 AM $ 0.0902
-0.75%
$ 101.07 million $ 9.31 million
Nov 21, 3 AM $ 0.0909
+2.65%
$ 101.84 million $ 9.08 million
Nov 21, 2 AM $ 0.0885
-2.90%
$ 99.21 million $ 8.79 million
Nov 21, 1 AM $ 0.0912
-0.28%
$ 102.17 million $ 8.53 million
Nov 21, 12 AM $ 0.0914
+0.69%
$ 102.46 million $ 8.49 million
Nov 20, 11 PM $ 0.0908
-2.49%
$ 101.75 million $ 8.44 million
Nov 20, 10 PM $ 0.0931
+2.61%
$ 104.36 million $ 8.35 million
Nov 20, 9 PM $ 0.0907
+2.10%
$ 101.8 million $ 8.2 million
Nov 20, 8 PM $ 0.0889
-0.50%
$ 99.61 million $ 8.42 million
Nov 20, 7 PM $ 0.0893
+0.58%
$ 100.26 million $ 8.38 million
Nov 20, 6 PM $ 0.0888
-1.36%
$ 99.53 million $ 8.22 million
Nov 20, 5 PM $ 0.09
-1.55%
$ 100.91 million $ 8.1 million
Nov 20, 4 PM $ 0.0915
-5.58%
$ 102.5 million $ 7.87 million
Nov 20, 3 PM $ 0.0969
-0.62%
$ 108.56 million $ 7.26 million
Nov 20, 2 PM $ 0.0975
-0.37%
$ 109.24 million $ 7.21 million
Nov 20, 1 PM $ 0.0978
-0.52%
$ 109.64 million $ 6.97 million
Nov 20, 12 PM $ 0.0983
+3.87%
$ 110.21 million $ 6.9 million
Nov 20, 11 AM $ 0.0947
+0.33%
$ 106.15 million $ 6.37 million