ZetaChain Historical Data

ZETA Page 86
Download
Date Close Price change Market cap Trading volume
Dec 18, 12 AM $ 0.0709
-0.08%
$ 82.87 million $ 4.02 million
Dec 17, 11 PM $ 0.0709
-0.04%
$ 82.93 million $ 3.96 million
Dec 17, 10 PM $ 0.071
+0.49%
$ 82.97 million $ 3.97 million
Dec 17, 9 PM $ 0.0706
-0.88%
$ 82.57 million $ 4 million
Dec 17, 8 PM $ 0.0712
+0.45%
$ 83.37 million $ 4.01 million
Dec 17, 7 PM $ 0.0709
+0.44%
$ 82.94 million $ 4.03 million
Dec 17, 6 PM $ 0.0706
-1.09%
$ 82.55 million $ 4.05 million
Dec 17, 5 PM $ 0.0714
-0.94%
$ 83.48 million $ 4.05 million
Dec 17, 4 PM $ 0.0721
-2.35%
$ 84.28 million $ 3.98 million
Dec 17, 3 PM $ 0.0738
-2.88%
$ 86.3 million $ 4.88 million
Dec 17, 2 PM $ 0.076
+1.09%
$ 88.86 million $ 10.09 million
Dec 17, 1 PM $ 0.0752
+0.82%
$ 87.9 million $ 11.97 million
Dec 17, 12 PM $ 0.0746
+0.62%
$ 87.19 million $ 13.45 million
Dec 17, 11 AM $ 0.0741
+0.14%
$ 86.65 million $ 5.09 million
Dec 17, 10 AM $ 0.074
-0.19%
$ 86.53 million $ 5.16 million
Dec 17, 9 AM $ 0.0741
-0.38%
$ 86.69 million $ 5.27 million
Dec 17, 8 AM $ 0.0744
-0.93%
$ 87.02 million $ 5.23 million
Dec 17, 7 AM $ 0.0751
+0.37%
$ 87.84 million $ 5.04 million
Dec 17, 6 AM $ 0.0748
-0.17%
$ 87.52 million $ 5.04 million
Dec 17, 5 AM $ 0.075
-0.05%
$ 87.67 million $ 5.07 million
Dec 17, 4 AM $ 0.075
-0.47%
$ 87.71 million $ 5.06 million
Dec 17, 3 AM $ 0.0754
-0.07%
$ 88.12 million $ 5.14 million
Dec 17, 2 AM $ 0.0754
+0.36%
$ 88.18 million $ 5.17 million
Dec 17, 1 AM $ 0.0751
-0.18%
$ 87.82 million $ 5.18 million
Dec 17, 12 AM $ 0.0753
+0.07%
$ 88.03 million $ 5.23 million
Dec 16, 11 PM $ 0.0752
+0.05%
$ 87.97 million $ 5.27 million
Dec 16, 10 PM $ 0.0752
+0.06%
$ 87.91 million $ 5.29 million
Dec 16, 9 PM $ 0.0751
-0.40%
$ 87.87 million $ 5.27 million
Dec 16, 8 PM $ 0.0754
+0.15%
$ 88.22 million $ 5.31 million
Dec 16, 7 PM $ 0.0754
-0.32%
$ 88.13 million $ 5.4 million
Dec 16, 6 PM $ 0.0756
+1.04%
$ 88.4 million $ 5.47 million
Dec 16, 5 PM $ 0.0748
-0.97%
$ 87.49 million $ 5.55 million
Dec 16, 4 PM $ 0.0755
-0.61%
$ 88.34 million $ 5.79 million
Dec 16, 3 PM $ 0.0761
+0.64%
$ 89.01 million $ 5.98 million
Dec 16, 2 PM $ 0.0756
+0.49%
$ 88.44 million $ 5.37 million
Dec 16, 1 PM $ 0.0753
-0.55%
$ 88.01 million $ 4.96 million
Dec 16, 12 PM $ 0.0757
-0.30%
$ 88.5 million $ 4.58 million
Dec 16, 11 AM $ 0.0759
+0.59%
$ 88.77 million $ 4.56 million
Dec 16, 10 AM $ 0.0755
+1.49%
$ 88.24 million $ 4.53 million
Dec 16, 9 AM $ 0.0744
+0.10%
$ 86.95 million $ 4.44 million
Dec 16, 8 AM $ 0.0743
-0.04%
$ 86.87 million $ 4.44 million
Dec 16, 7 AM $ 0.0743
-0.39%
$ 86.9 million $ 4.38 million
Dec 16, 6 AM $ 0.0746
+0.17%
$ 87.24 million $ 4.48 million
Dec 16, 5 AM $ 0.0745
+0.40%
$ 87.1 million $ 4.52 million
Dec 16, 4 AM $ 0.0742
-0.61%
$ 86.75 million $ 4.42 million
Dec 16, 3 AM $ 0.0746
-0.24%
$ 87.28 million $ 4.41 million
Dec 16, 2 AM $ 0.0748
+0.71%
$ 87.49 million $ 4.35 million
Dec 16, 1 AM $ 0.0743
-0.41%
$ 86.88 million $ 4.14 million
Dec 16, 12 AM $ 0.0746
-0.84%
$ 87.23 million $ 4.21 million
Dec 15, 11 PM $ 0.0752
+0.74%
$ 87.97 million $ 4.35 million