ZetaChain Historical Data

ZETA Page 77
Download
Date Close Price change Market cap Trading volume
Nov 20, 11 AM $ 0.0947
+0.33%
$ 106.15 million $ 6.37 million
Nov 20, 10 AM $ 0.0944
+0.06%
$ 105.76 million $ 6.68 million
Nov 20, 9 AM $ 0.0943
-0.50%
$ 105.7 million $ 6.64 million
Nov 20, 8 AM $ 0.0948
+0.65%
$ 106.24 million $ 6.65 million
Nov 20, 7 AM $ 0.0942
+0.21%
$ 105.55 million $ 6.52 million
Nov 20, 6 AM $ 0.094
-0.42%
$ 105.32 million $ 6.62 million
Nov 20, 5 AM $ 0.0944
-0.03%
$ 105.77 million $ 6.61 million
Nov 20, 4 AM $ 0.0944
+0.87%
$ 105.69 million $ 6.72 million
Nov 20, 3 AM $ 0.0936
-0.08%
$ 104.9 million $ 6.78 million
Nov 20, 2 AM $ 0.0937
+0.56%
$ 104.96 million $ 6.86 million
Nov 20, 1 AM $ 0.0931
+0.44%
$ 104.37 million $ 6.83 million
Nov 20, 12 AM $ 0.0927
+0.17%
$ 103.92 million $ 6.53 million
Nov 19, 11 PM $ 0.0926
+1.10%
$ 103.62 million $ 6.52 million
Nov 19, 10 PM $ 0.0916
-0.47%
$ 102.61 million $ 6.48 million
Nov 19, 9 PM $ 0.092
+2.38%
$ 103.1 million $ 6.54 million
Nov 19, 8 PM $ 0.0899
+1.20%
$ 100.7 million $ 6.29 million
Nov 19, 7 PM $ 0.0888
+0.07%
$ 99.51 million $ 6.13 million
Nov 19, 6 PM $ 0.0887
-1.15%
$ 99.43 million $ 6.03 million
Nov 19, 5 PM $ 0.0897
-0.82%
$ 100.58 million $ 5.82 million
Nov 19, 4 PM $ 0.0905
-1.54%
$ 101.4 million $ 5.57 million
Nov 19, 3 PM $ 0.0919
-2.19%
$ 102.99 million $ 5.61 million
Nov 19, 2 PM $ 0.094
-0.10%
$ 105.15 million $ 5.68 million
Nov 19, 1 PM $ 0.0941
-1.11%
$ 105.41 million $ 5.82 million
Nov 19, 12 PM $ 0.0951
+0.30%
$ 106.59 million $ 5.74 million
Nov 19, 11 AM $ 0.0948
+0.38%
$ 106.27 million $ 5.84 million
Nov 19, 10 AM $ 0.0945
-0.57%
$ 105.9 million $ 5.6 million
Nov 19, 9 AM $ 0.095
-0.26%
$ 106.48 million $ 5.68 million
Nov 19, 8 AM $ 0.0953
-0.09%
$ 106.77 million $ 5.83 million
Nov 19, 7 AM $ 0.0953
+1.82%
$ 106.85 million $ 5.99 million
Nov 19, 6 AM $ 0.0936
+1.41%
$ 104.94 million $ 6.06 million
Nov 19, 5 AM $ 0.0923
-1.60%
$ 103.48 million $ 6.16 million
Nov 19, 4 AM $ 0.0939
-0.41%
$ 105.2 million $ 6.29 million
Nov 19, 3 AM $ 0.0943
-0.82%
$ 105.63 million $ 6.54 million
Nov 19, 2 AM $ 0.095
+0.17%
$ 106.69 million $ 7.09 million
Nov 19, 1 AM $ 0.0949
-0.24%
$ 106.34 million $ 7.44 million
Nov 19, 12 AM $ 0.0951
-0.06%
$ 106.6 million $ 7.57 million
Nov 18, 11 PM $ 0.0952
-0.33%
$ 106.65 million $ 7.84 million
Nov 18, 10 PM $ 0.0955
+1.08%
$ 107.01 million $ 8.02 million
Nov 18, 9 PM $ 0.0945
-0.98%
$ 105.87 million $ 8.16 million
Nov 18, 8 PM $ 0.0954
-0.46%
$ 106.91 million $ 8.4 million
Nov 18, 7 PM $ 0.0958
-0.75%
$ 107.39 million $ 8.74 million
Nov 18, 6 PM $ 0.0966
+0.41%
$ 108.22 million $ 9.11 million
Nov 18, 5 PM $ 0.0962
-0.55%
$ 107.78 million $ 9.52 million
Nov 18, 4 PM $ 0.0967
+2.15%
$ 108.37 million $ 9.7 million
Nov 18, 3 PM $ 0.0947
+2.05%
$ 106.1 million $ 9.78 million
Nov 18, 2 PM $ 0.0928
+0.49%
$ 103.98 million $ 9.72 million
Nov 18, 1 PM $ 0.0923
-0.86%
$ 103.48 million $ 9.94 million
Nov 18, 12 PM $ 0.0931
+0.26%
$ 104.38 million $ 10.08 million
Nov 18, 11 AM $ 0.0929
-0.77%
$ 104.11 million $ 9.99 million
Nov 18, 10 AM $ 0.0936
-0.14%
$ 104.92 million $ 9.98 million