ZetaCoin Historical Data

ZET Page 14
Download
Date Close Price change Market cap Trading volume
Mar 26, 2020 $ 0.000545
-10.56%
$ 92,043 $ 5,115
Mar 25, 2020 $ 0.000609
+0.10%
$ 102,930 $ 5,626
Mar 24, 2020 $ 0.000609
+30.48%
$ 102,811 $ 4,340
Mar 23, 2020 $ 0.000467
-1.41%
$ 78,816 $ 3,779
Mar 22, 2020 $ 0.000473
-22.63%
$ 79,965 $ 3,493
Mar 21, 2020 $ 0.000611
+4.61%
$ 103,259 $ 5,279
Mar 20, 2020 $ 0.000584
+14.55%
$ 98,664 $ 4,818
Mar 19, 2020 $ 0.00051
+35.63%
$ 86,125 $ 4,335
Mar 18, 2020 $ 0.000376
+12.09%
$ 63,503 $ 3,152
Mar 17, 2020 $ 0.000336
-5.87%
$ 56,823 $ 2,987
Mar 16, 2020 $ 0.000357
-25.31%
$ 60,270 $ 2,901
Mar 15, 2020 $ 0.000478
+48.83%
$ 80,738 $ 3,848
Mar 14, 2020 $ 0.000321
-6.79%
$ 54,295 $ 2,715
Mar 13, 2020 $ 0.000343
-24.31%
$ 58,000 $ 3,076
Mar 12, 2020 $ 0.000454
-37.90%
$ 76,637 $ 3,703
Mar 11, 2020 $ 0.000731
-3.65%
$ 123,428 $ 6,624
Mar 10, 2020 $ 0.000759
+2.61%
$ 128,103 $ 5,971
Mar 9, 2020 $ 0.000739
-0.22%
$ 124,806 $ 6,048
Mar 8, 2020 $ 0.00074
-14.26%
$ 125,051 $ 6,854
Mar 7, 2020 $ 0.000864
+1.69%
$ 145,843 $ 6,816
Mar 6, 2020 $ 0.000849
+4.07%
$ 143,428 $ 7,062
Mar 5, 2020 $ 0.000816
+2.21%
$ 137,741 $ 7,946
Mar 4, 2020 $ 0.000798
+2.00%
$ 134,708 $ 4,192
Feb 26, 2020 $ 0.000877
-6.03%
$ 148,078 $ 249
Feb 25, 2020 $ 0.000934
+2.67%
$ 157,782 $ 4,070
Feb 24, 2020 $ 0.00091
-1.72%
$ 153,721 $ 9,508
Feb 23, 2020 $ 0.000926
-1.48%
$ 156,377 $ 8,350
Feb 22, 2020 $ 0.00094
+7.76%
$ 158,727 $ 8,894
Feb 21, 2020 $ 0.000872
-6.49%
$ 147,301 $ 8,231
Feb 20, 2020 $ 0.000933
+6.57%
$ 157,601 $ 7,871
Feb 19, 2020 $ 0.000876
-5.27%
$ 147,948 $ 7,885
Feb 18, 2020 $ 0.000925
-3.84%
$ 156,137 $ 6,915
Feb 17, 2020 $ 0.000962
-2.37%
$ 162,422 $ 8,581
Feb 16, 2020 $ 0.000986
+1.58%
$ 166,485 $ 7,897
Feb 15, 2020 $ 0.00097
-4.26%
$ 163,880 $ 8,594
Feb 14, 2020 $ 0.00101
-0.04%
$ 171,159 $ 10,186
Feb 13, 2020 $ 0.00101
-1.16%
$ 171,209 $ 9,864
Feb 12, 2020 $ 0.00103
+1.14%
$ 173,291 $ 9,729
Feb 11, 2020 $ 0.00101
+3.86%
$ 171,397 $ 9,118
Feb 10, 2020 $ 0.000977
-11.12%
$ 165,068 $ 7,685
Feb 9, 2020 $ 0.0011
-2.58%
$ 185,692 $ 10,723
Feb 8, 2020 $ 0.00113
+4.59%
$ 190,640 $ 9,016
Feb 7, 2020 $ 0.00108
-6.59%
$ 182,278 $ 8,816
Feb 6, 2020 $ 0.00116
-21.53%
$ 195,113 $ 8,245
Feb 5, 2020 $ 0.00147
+32.20%
$ 248,614 $ 11,206
Feb 4, 2020 $ 0.00111
-23.28%
$ 188,054 $ 10,444
Feb 3, 2020 $ 0.00145
+12.52%
$ 245,129 $ 10,881
Feb 2, 2020 $ 0.00129
-14.17%
$ 217,882 $ 10,322
Feb 1, 2020 $ 0.0015
+34.05%
$ 253,856 $ 12,761
Jan 31, 2020 $ 0.00112
+2.29%
$ 189,345 $ 9,737