ZetaChain Historical Data

ZETA Page 89
Download
Date Close Price change Market cap Trading volume
Dec 11, 9 PM $ 0.0837
+1.38%
$ 97.82 million $ 4.9 million
Dec 11, 8 PM $ 0.0825
+0.44%
$ 96.49 million $ 4.87 million
Dec 11, 7 PM $ 0.0821
+0.20%
$ 96.08 million $ 5.11 million
Dec 11, 6 PM $ 0.082
+0.53%
$ 95.79 million $ 5.4 million
Dec 11, 5 PM $ 0.0815
+0.18%
$ 95.36 million $ 5.38 million
Dec 11, 4 PM $ 0.0814
-0.11%
$ 95.14 million $ 5.29 million
Dec 11, 3 PM $ 0.0815
-0.11%
$ 95.29 million $ 5.22 million
Dec 11, 2 PM $ 0.0816
-0.62%
$ 95.4 million $ 5.14 million
Dec 11, 1 PM $ 0.0821
-0.04%
$ 96 million $ 5.06 million
Dec 11, 12 PM $ 0.0821
+0.02%
$ 96.03 million $ 4.98 million
Dec 11, 11 AM $ 0.0821
+0.48%
$ 96.02 million $ 4.94 million
Dec 11, 10 AM $ 0.0817
+0.24%
$ 95.56 million $ 4.96 million
Dec 11, 9 AM $ 0.0815
+0.01%
$ 95.33 million $ 5.02 million
Dec 11, 8 AM $ 0.0815
-0.13%
$ 95.32 million $ 4.95 million
Dec 11, 7 AM $ 0.0816
-0.36%
$ 95.45 million $ 4.93 million
Dec 11, 6 AM $ 0.0819
-0.02%
$ 95.79 million $ 4.91 million
Dec 11, 5 AM $ 0.0819
-0.43%
$ 95.9 million $ 4.89 million
Dec 11, 4 AM $ 0.0823
+1.09%
$ 96.23 million $ 4.87 million
Dec 11, 3 AM $ 0.0814
-1.35%
$ 95.19 million $ 4.79 million
Dec 11, 2 AM $ 0.0825
-1.21%
$ 96.49 million $ 4.43 million
Dec 11, 1 AM $ 0.0835
-0.83%
$ 97.72 million $ 4.26 million
Dec 11, 12 AM $ 0.0842
-1.95%
$ 98.48 million $ 4.03 million
Dec 10, 11 PM $ 0.0859
-0.72%
$ 100.44 million $ 3.88 million
Dec 10, 10 PM $ 0.0865
+0.00%
$ 101.16 million $ 3.86 million
Dec 10, 9 PM $ 0.0865
-0.77%
$ 101.18 million $ 3.86 million
Dec 10, 8 PM $ 0.0872
-0.46%
$ 101.96 million $ 3.79 million
Dec 10, 7 PM $ 0.0876
+1.16%
$ 102.42 million $ 3.6 million
Dec 10, 6 PM $ 0.0866
+0.26%
$ 101.29 million $ 3.29 million
Dec 10, 5 PM $ 0.0864
+0.16%
$ 101.04 million $ 3.32 million
Dec 10, 4 PM $ 0.0862
+0.10%
$ 100.85 million $ 3.57 million
Dec 10, 3 PM $ 0.0861
-0.24%
$ 100.72 million $ 3.85 million
Dec 10, 2 PM $ 0.0863
-0.94%
$ 100.96 million $ 4.01 million
Dec 10, 1 PM $ 0.0872
+0.17%
$ 101.92 million $ 4.01 million
Dec 10, 12 PM $ 0.087
+0.17%
$ 101.74 million $ 4.07 million
Dec 10, 11 AM $ 0.0869
-0.22%
$ 101.57 million $ 4.13 million
Dec 10, 10 AM $ 0.087
-0.69%
$ 101.79 million $ 4.15 million
Dec 10, 9 AM $ 0.0876
+0.09%
$ 102.49 million $ 4.07 million
Dec 10, 8 AM $ 0.0876
-0.19%
$ 102.4 million $ 4.08 million
Dec 10, 7 AM $ 0.0877
-0.06%
$ 102.6 million $ 4.06 million
Dec 10, 6 AM $ 0.0878
-0.34%
$ 102.67 million $ 4.06 million
Dec 10, 5 AM $ 0.0881
-0.12%
$ 103 million $ 4.06 million
Dec 10, 4 AM $ 0.0882
+0.12%
$ 103.12 million $ 4.06 million
Dec 10, 3 AM $ 0.0881
-0.03%
$ 103 million $ 4.06 million
Dec 10, 2 AM $ 0.0881
+0.10%
$ 103.03 million $ 4.02 million
Dec 10, 1 AM $ 0.088
-0.01%
$ 102.93 million $ 4.04 million
Dec 10, 12 AM $ 0.088
-1.00%
$ 102.93 million $ 4.07 million
Dec 9, 11 PM $ 0.0889
+0.15%
$ 103.96 million $ 4.07 million
Dec 9, 10 PM $ 0.0888
+0.62%
$ 103.82 million $ 4.09 million
Dec 9, 9 PM $ 0.0882
-0.66%
$ 103.21 million $ 4.04 million
Dec 9, 8 PM $ 0.0888
-1.06%
$ 103.86 million $ 3.99 million