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