ZetaCoin Historical Data

ZET Page 13
Download
Date Close Price change Market cap Trading volume
May 15, 2020 $ 0.000504
-6.19%
$ 85,050 $ 4,379
May 14, 2020 $ 0.000537
+9.19%
$ 90,657 $ 5,009
May 13, 2020 $ 0.000492
+3.41%
$ 83,027 $ 4,933
May 12, 2020 $ 0.000475
+0.43%
$ 80,249 $ 4,091
May 11, 2020 $ 0.000473
-11.44%
$ 79,914 $ 4,076
May 10, 2020 $ 0.000534
+11.62%
$ 90,246 $ 4,849
May 9, 2020 $ 0.000479
-0.62%
$ 80,875 $ 4,333
May 8, 2020 $ 0.000492
+7.49%
$ 83,046 $ 4,067
May 7, 2020 $ 0.000458
+5.98%
$ 77,276 $ 4,322
May 6, 2020 $ 0.000432
+2.37%
$ 72,934 $ 3,679
May 5, 2020 $ 0.000421
-3.22%
$ 71,171 $ 4,142
May 4, 2020 $ 0.000435
+0.03%
$ 73,546 $ 3,793
May 3, 2020 $ 0.000435
+3.44%
$ 73,528 $ 4,041
May 2, 2020 $ 0.000421
+5.92%
$ 71,091 $ 3,635
May 1, 2020 $ 0.000397
-1.91%
$ 67,125 $ 3,634
Apr 30, 2020 $ 0.000405
+7.47%
$ 68,382 $ 3,105
Apr 29, 2020 $ 0.000377
+7.83%
$ 63,636 $ 3,426
Apr 28, 2020 $ 0.000349
-2.37%
$ 59,011 $ 3,401
Apr 27, 2020 $ 0.000358
+8.39%
$ 60,435 $ 3,089
Apr 26, 2020 $ 0.00033
-0.27%
$ 55,740 $ 3,046
Apr 25, 2020 $ 0.000331
+2.45%
$ 55,881 $ 3,388
Apr 24, 2020 $ 0.000323
-21.55%
$ 54,544 $ 3,205
Apr 23, 2020 $ 0.000412
+3.30%
$ 69,515 $ 2,960
Apr 22, 2020 $ 0.000398
+32.07%
$ 67,282 $ 3,913
Apr 21, 2020 $ 0.000302
-29.00%
$ 50,944 $ 2,948
Apr 20, 2020 $ 0.000425
+24.00%
$ 71,760 $ 4,215
Apr 19, 2020 $ 0.000343
-3.29%
$ 57,880 $ 3,218
Apr 18, 2020 $ 0.000354
+6.94%
$ 59,845 $ 2,938
Apr 17, 2020 $ 0.000331
-2.74%
$ 55,959 $ 2,981
Apr 16, 2020 $ 0.000341
+9.23%
$ 57,520 $ 2,665
Apr 15, 2020 $ 0.000312
-3.08%
$ 52,671 $ 2,390
Apr 14, 2020 $ 0.000322
-2.00%
$ 54,340 $ 2,579
Apr 13, 2020 $ 0.000328
-47.01%
$ 55,435 $ 2,693
Apr 12, 2020 $ 0.00062
+11.62%
$ 104,771 $ 5,676
Apr 11, 2020 $ 0.000556
+15.52%
$ 93,851 $ 4,941
Apr 10, 2020 $ 0.000481
-16.63%
$ 81,218 $ 3,949
Apr 9, 2020 $ 0.000577
+3.28%
$ 97,427 $ 5,056
Apr 8, 2020 $ 0.000559
+17.55%
$ 94,336 $ 3,771
Apr 7, 2020 $ 0.000475
-8.43%
$ 80,253 $ 4,271
Apr 6, 2020 $ 0.000518
+4.49%
$ 87,535 $ 4,770
Apr 5, 2020 $ 0.000496
+9.45%
$ 83,803 $ 4,026
Apr 4, 2020 $ 0.000453
-11.59%
$ 76,563 $ 3,578
Apr 3, 2020 $ 0.000513
-3.55%
$ 86,613 $ 4,011
Apr 2, 2020 $ 0.000532
+27.04%
$ 89,839 $ 5,177
Apr 1, 2020 $ 0.000419
-2.82%
$ 70,737 $ 3,716
Mar 31, 2020 $ 0.000431
+5.19%
$ 72,826 $ 4,142
Mar 30, 2020 $ 0.00041
-13.23%
$ 69,291 $ 3,476
Mar 29, 2020 $ 0.000473
-13.93%
$ 79,917 $ 4,559
Mar 28, 2020 $ 0.00055
-1.12%
$ 92,845 $ 4,822
Mar 27, 2020 $ 0.000556
+2.00%
$ 93,877 $ 4,748