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