ZetaCoin Historical Data

ZET Page 12
Download
Date Close Price change Market cap Trading volume
Jul 4, 2020 $ 0.000412
+5.38%
$ 69,651 $ 3,356
Jul 3, 2020 $ 0.000391
-12.31%
$ 66,089 $ 3,019
Jul 2, 2020 $ 0.000446
-3.31%
$ 75,382 $ 3,812
Jul 1, 2020 $ 0.000462
-2.99%
$ 77,944 $ 4,047
Jun 30, 2020 $ 0.000476
+17.71%
$ 80,384 $ 4,295
Jun 29, 2020 $ 0.000404
+2.73%
$ 68,299 $ 3,562
Jun 28, 2020 $ 0.000393
-14.59%
$ 66,450 $ 3,638
Jun 27, 2020 $ 0.000461
+0.29%
$ 77,790 $ 4,045
Jun 26, 2020 $ 0.000459
+5.38%
$ 77,561 $ 3,607
Jun 25, 2020 $ 0.000436
+6.61%
$ 73,620 $ 3,975
Jun 24, 2020 $ 0.000409
-14.88%
$ 69,050 $ 3,414
Jun 23, 2020 $ 0.00048
-8.24%
$ 81,113 $ 4,220
Jun 22, 2020 $ 0.000523
+14.71%
$ 88,402 $ 4,383
Jun 21, 2020 $ 0.000456
-2.60%
$ 77,053 $ 3,957
Jun 20, 2020 $ 0.000468
+16.87%
$ 79,114 $ 4,528
Jun 19, 2020 $ 0.000401
-1.05%
$ 67,643 $ 3,426
Jun 18, 2020 $ 0.000405
-5.66%
$ 68,369 $ 3,823
Jun 17, 2020 $ 0.000429
+4.69%
$ 72,470 $ 3,835
Jun 16, 2020 $ 0.00041
-19.53%
$ 69,215 $ 3,425
Jun 15, 2020 $ 0.000509
+13.32%
$ 86,017 $ 4,367
Jun 14, 2020 $ 0.00045
+1.00%
$ 75,914 $ 3,394
Jun 13, 2020 $ 0.000445
-5.41%
$ 75,157 $ 3,743
Jun 12, 2020 $ 0.00047
+13.89%
$ 79,448 $ 4,360
Jun 11, 2020 $ 0.000413
-20.65%
$ 69,775 $ 2,954
Jun 10, 2020 $ 0.000521
+0.98%
$ 87,936 $ 4,110
Jun 9, 2020 $ 0.000516
+4.70%
$ 87,076 $ 4,898
Jun 8, 2020 $ 0.000492
-2.32%
$ 83,165 $ 3,848
Jun 7, 2020 $ 0.000504
+11.32%
$ 85,126 $ 4,465
Jun 6, 2020 $ 0.000453
+5.44%
$ 76,472 $ 4,036
Jun 5, 2020 $ 0.000429
-9.44%
$ 72,535 $ 3,134
Jun 4, 2020 $ 0.000474
+7.83%
$ 80,119 $ 4,244
Jun 3, 2020 $ 0.00044
-0.55%
$ 74,306 $ 4,278
Jun 2, 2020 $ 0.000442
+5.07%
$ 74,710 $ 4,135
Jun 1, 2020 $ 0.000421
-5.39%
$ 71,122 $ 3,110
May 31, 2020 $ 0.000445
-0.11%
$ 75,167 $ 4,300
May 30, 2020 $ 0.000445
-17.19%
$ 75,229 $ 4,219
May 29, 2020 $ 0.000538
+10.27%
$ 90,859 $ 4,459
May 28, 2020 $ 0.000488
+17.93%
$ 82,364 $ 4,747
May 27, 2020 $ 0.000413
-15.22%
$ 69,815 $ 3,700
May 26, 2020 $ 0.000488
-0.15%
$ 82,340 $ 3,877
May 25, 2020 $ 0.000488
+35.73%
$ 82,477 $ 4,320
May 24, 2020 $ 0.00036
-2.08%
$ 60,799 $ 3,168
May 23, 2020 $ 0.000368
-19.86%
$ 62,091 $ 3,168
May 22, 2020 $ 0.000459
+26.39%
$ 77,470 $ 4,125
May 21, 2020 $ 0.000363
-20.63%
$ 61,310 $ 3,118
May 20, 2020 $ 0.000457
-0.40%
$ 77,258 $ 3,956
May 19, 2020 $ 0.000459
+15.11%
$ 77,568 $ 4,145
May 18, 2020 $ 0.000399
-4.08%
$ 67,404 $ 3,291
May 17, 2020 $ 0.000416
+10.92%
$ 70,265 $ 3,545
May 16, 2020 $ 0.000375
-25.56%
$ 63,335 $ 3,514