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