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