ZetaCoin Historical Data

ZET Page 10
Download
Date Close Price change Market cap Trading volume
Oct 12, 2020 $ 0.000404
+1.42%
$ 68,198 $ 3,510
Oct 11, 2020 $ 0.000398
+6.86%
$ 67,268 $ 3,984
Oct 10, 2020 $ 0.000373
+2.04%
$ 62,940 $ 4,008
Oct 9, 2020 $ 0.000365
+1.32%
$ 61,687 $ 3,027
Oct 8, 2020 $ 0.00036
+2.29%
$ 60,854 $ 3,278
Oct 7, 2020 $ 0.000352
-5.12%
$ 59,489 $ 3,266
Oct 6, 2020 $ 0.000371
-1.66%
$ 62,707 $ 3,676
Oct 5, 2020 $ 0.000378
+7.13%
$ 63,765 $ 3,398
Oct 4, 2020 $ 0.000352
-1.78%
$ 59,515 $ 3,355
Oct 3, 2020 $ 0.000359
+2.86%
$ 60,600 $ 3,301
Oct 2, 2020 $ 0.000349
-0.49%
$ 58,919 $ 2,909
Oct 1, 2020 $ 0.00035
-1.49%
$ 59,180 $ 2,866
Sep 30, 2020 $ 0.000356
-20.01%
$ 60,072 $ 3,109
Sep 29, 2020 $ 0.000445
+6.49%
$ 75,099 $ 3,525
Sep 28, 2020 $ 0.000418
-5.47%
$ 70,557 $ 4,087
Sep 27, 2020 $ 0.000442
+5.47%
$ 74,614 $ 3,964
Sep 26, 2020 $ 0.000419
+3.16%
$ 70,796 $ 3,981
Sep 25, 2020 $ 0.000406
-9.90%
$ 68,619 $ 3,213
Sep 24, 2020 $ 0.000451
+4.78%
$ 76,155 $ 3,957
Sep 23, 2020 $ 0.00043
+4.75%
$ 72,684 $ 4,726
Sep 22, 2020 $ 0.000411
-10.62%
$ 69,387 $ 3,509
Sep 21, 2020 $ 0.00046
+5.19%
$ 77,641 $ 3,688
Sep 20, 2020 $ 0.000437
-14.34%
$ 73,810 $ 3,805
Sep 19, 2020 $ 0.00051
+5.89%
$ 86,169 $ 4,751
Sep 18, 2020 $ 0.000481
+9.89%
$ 81,294 $ 4,513
Sep 17, 2020 $ 0.000438
-11.24%
$ 73,956 $ 3,897
Sep 16, 2020 $ 0.000494
+14.31%
$ 83,364 $ 4,326
Sep 15, 2020 $ 0.000432
+3.64%
$ 72,936 $ 4,141
Sep 14, 2020 $ 0.000417
+0.81%
$ 70,348 $ 3,769
Sep 13, 2020 $ 0.000413
-15.91%
$ 69,761 $ 3,582
Sep 12, 2020 $ 0.000491
+21.20%
$ 82,959 $ 4,049
Sep 11, 2020 $ 0.000405
+2.89%
$ 68,428 $ 3,031
Sep 10, 2020 $ 0.000394
-10.53%
$ 66,461 $ 3,065
Sep 9, 2020 $ 0.00044
-7.60%
$ 74,287 $ 3,714
Sep 8, 2020 $ 0.000476
-2.40%
$ 80,383 $ 4,414
Sep 7, 2020 $ 0.000487
+28.30%
$ 82,279 $ 3,777
Sep 6, 2020 $ 0.00038
-4.27%
$ 64,146 $ 3,621
Sep 5, 2020 $ 0.000396
-5.45%
$ 66,899 $ 3,486
Sep 4, 2020 $ 0.000419
-6.59%
$ 70,801 $ 3,965
Sep 3, 2020 $ 0.000449
-17.87%
$ 75,905 $ 4,122
Sep 2, 2020 $ 0.000547
-8.11%
$ 92,459 $ 4,974
Sep 1, 2020 $ 0.000596
+6.46%
$ 100,612 $ 5,856
Aug 31, 2020 $ 0.00056
-2.29%
$ 94,544 $ 5,326
Aug 30, 2020 $ 0.000573
-5.93%
$ 96,695 $ 5,344
Aug 29, 2020 $ 0.000609
+14.88%
$ 102,848 $ 5,694
Aug 28, 2020 $ 0.00053
-11.62%
$ 89,510 $ 4,037
Aug 27, 2020 $ 0.0006
+2.52%
$ 101,288 $ 5,471
Aug 26, 2020 $ 0.000585
+12.02%
$ 98,801 $ 4,659
Aug 25, 2020 $ 0.000523
+9.64%
$ 88,253 $ 2,754
Aug 24, 2020 $ 0.000477
-29.53%
$ 80,513 $ 2,921