ZetaCoin Historical Data

ZET Page 11
Download
Date Close Price change Market cap Trading volume
Aug 23, 2020 $ 0.000677
+34.55%
$ 114,284 $ 5,584
Aug 22, 2020 $ 0.000503
-20.72%
$ 84,913 $ 4,551
Aug 21, 2020 $ 0.000634
+24.29%
$ 107,113 $ 5,507
Aug 20, 2020 $ 0.00051
-14.76%
$ 86,193 $ 4,898
Aug 19, 2020 $ 0.000599
+13.70%
$ 101,091 $ 5,076
Aug 18, 2020 $ 0.000527
-6.81%
$ 88,923 $ 4,228
Aug 17, 2020 $ 0.000565
+7.90%
$ 95,455 $ 5,512
Aug 16, 2020 $ 0.000524
-22.65%
$ 88,452 $ 4,892
Aug 15, 2020 $ 0.000677
+25.19%
$ 114,365 $ 6,668
Aug 14, 2020 $ 0.000541
-11.57%
$ 91,332 $ 4,888
Aug 13, 2020 $ 0.000612
-0.21%
$ 103,320 $ 5,471
Aug 12, 2020 $ 0.000613
+19.62%
$ 103,552 $ 5,317
Aug 11, 2020 $ 0.000513
-20.10%
$ 86,570 $ 4,149
Aug 10, 2020 $ 0.000641
-10.05%
$ 108,297 $ 5,301
Aug 9, 2020 $ 0.000713
+40.92%
$ 120,331 $ 5,983
Aug 8, 2020 $ 0.000505
-28.66%
$ 85,232 $ 4,384
Aug 7, 2020 $ 0.000707
+66.81%
$ 119,450 $ 6,967
Aug 6, 2020 $ 0.000424
+3.30%
$ 71,622 $ 3,619
Aug 5, 2020 $ 0.000411
-18.51%
$ 69,329 $ 4,074
Aug 4, 2020 $ 0.000504
+31.81%
$ 85,063 $ 4,577
Aug 3, 2020 $ 0.000382
-6.78%
$ 64,580 $ 3,084
Aug 2, 2020 $ 0.00041
-29.07%
$ 69,250 $ 3,843
Aug 1, 2020 $ 0.000578
+4.02%
$ 97,636 $ 4,550
Jul 31, 2020 $ 0.000556
+13.67%
$ 93,855 $ 4,917
Jul 30, 2020 $ 0.000489
+7.33%
$ 82,597 $ 4,290
Jul 29, 2020 $ 0.000456
+19.17%
$ 76,939 $ 4,265
Jul 28, 2020 $ 0.000382
-11.05%
$ 64,544 $ 3,412
Jul 27, 2020 $ 0.000429
-4.00%
$ 72,515 $ 4,127
Jul 26, 2020 $ 0.000447
+31.68%
$ 75,529 $ 3,919
Jul 25, 2020 $ 0.000339
-6.49%
$ 57,332 $ 2,622
Jul 24, 2020 $ 0.000363
+2.04%
$ 61,262 $ 3,080
Jul 23, 2020 $ 0.000355
+3.38%
$ 60,009 $ 3,017
Jul 22, 2020 $ 0.000344
+10.62%
$ 58,055 $ 2,926
Jul 21, 2020 $ 0.000311
-35.01%
$ 52,475 $ 3,024
Jul 20, 2020 $ 0.000478
-0.38%
$ 80,748 $ 4,622
Jul 19, 2020 $ 0.00048
+13.34%
$ 81,066 $ 4,260
Jul 18, 2020 $ 0.000424
+39.82%
$ 71,530 $ 3,918
Jul 17, 2020 $ 0.000303
-26.46%
$ 51,160 $ 2,712
Jul 16, 2020 $ 0.000412
-21.64%
$ 69,580 $ 4,000
Jul 15, 2020 $ 0.000526
+1.28%
$ 88,810 $ 4,771
Jul 14, 2020 $ 0.000519
-3.35%
$ 87,699 $ 5,182
Jul 13, 2020 $ 0.000537
+1.08%
$ 90,771 $ 5,102
Jul 12, 2020 $ 0.000532
+17.13%
$ 89,771 $ 4,817
Jul 11, 2020 $ 0.000454
-2.48%
$ 76,636 $ 3,947
Jul 10, 2020 $ 0.000465
-13.38%
$ 78,581 $ 4,010
Jul 9, 2020 $ 0.000537
+5.23%
$ 90,724 $ 4,703
Jul 8, 2020 $ 0.000511
+12.25%
$ 86,215 $ 4,917
Jul 7, 2020 $ 0.000455
+7.93%
$ 76,777 $ 4,368
Jul 6, 2020 $ 0.000421
-7.58%
$ 71,132 $ 3,752
Jul 5, 2020 $ 0.000456
+10.44%
$ 76,958 $ 3,789