ZetaCoin Historical Data

ZET Page 15
Download
Date Close Price change Market cap Trading volume
Jan 30, 2020 $ 0.0011
-18.94%
$ 185,124 $ 9,860
Jan 29, 2020 $ 0.00135
-7.24%
$ 228,403 $ 9,711
Jan 28, 2020 $ 0.00146
+34.47%
$ 246,135 $ 13,710
Jan 27, 2020 $ 0.00108
-22.76%
$ 183,046 $ 8,661
Jan 26, 2020 $ 0.0014
+5.83%
$ 236,958 $ 11,665
Jan 25, 2020 $ 0.00133
+8.88%
$ 224,011 $ 12,118
Jan 24, 2020 $ 0.00122
-5.07%
$ 205,762 $ 10,217
Jan 23, 2020 $ 0.00128
-9.68%
$ 216,681 $ 13,246
Jan 22, 2020 $ 0.00142
+4.42%
$ 239,906 $ 13,721
Jan 21, 2020 $ 0.00136
-6.86%
$ 229,779 $ 10,949
Jan 20, 2020 $ 0.00146
+26.21%
$ 246,713 $ 13,032
Jan 19, 2020 $ 0.00116
+4.44%
$ 195,402 $ 10,874
Jan 18, 2020 $ 0.00111
-2.90%
$ 187,136 $ 11,565
Jan 17, 2020 $ 0.00114
-11.47%
$ 192,763 $ 10,116
Jan 16, 2020 $ 0.00129
+8.22%
$ 217,697 $ 9,287
Jan 15, 2020 $ 0.00119
-5.78%
$ 201,137 $ 9,678
Jan 14, 2020 $ 0.00126
-1.52%
$ 213,632 $ 11,515
Jan 13, 2020 $ 0.00128
-5.76%
$ 216,952 $ 11,496
Jan 12, 2020 $ 0.00136
+2.92%
$ 230,320 $ 12,035
Jan 11, 2020 $ 0.00132
-5.78%
$ 223,763 $ 12,109
Jan 10, 2020 $ 0.00141
+3.83%
$ 237,453 $ 10,459
Jan 9, 2020 $ 0.00135
-0.86%
$ 228,737 $ 12,718
Jan 8, 2020 $ 0.00137
-1.46%
$ 230,738 $ 11,484
Jan 7, 2020 $ 0.00139
+10.81%
$ 234,161 $ 14,115
Jan 6, 2020 $ 0.00125
+2.67%
$ 211,352 $ 11,728
Jan 5, 2020 $ 0.00122
+2.58%
$ 205,822 $ 10,764
Jan 4, 2020 $ 0.00119
-2.23%
$ 200,652 $ 11,041
Jan 3, 2020 $ 0.00121
+2.06%
$ 205,189 $ 9,746
Jan 2, 2020 $ 0.00119
+0.53%
$ 201,056 $ 9,817
Jan 1, 2020 $ 0.00118
-3.66%
$ 200,003 $ 9,607
Dec 31, 2019 $ 0.00123
+4.87%
$ 207,616 $ 10,119
Dec 30, 2019 $ 0.00117
-0.56%
$ 197,979 $ 7,616
Dec 29, 2019 $ 0.00118
-8.46%
$ 199,086 $ 8,773
Dec 28, 2019 $ 0.00129
+7.19%
$ 217,470 $ 7,214
Dec 27, 2019 $ 0.0012
-2.41%
$ 202,869 $ 5,439
Dec 26, 2019 $ 0.00123
-2.86%
$ 207,890 $ 10,690
Dec 25, 2019 $ 0.00127
+8.76%
$ 213,783 $ 10,749
Dec 24, 2019 $ 0.00116
-9.38%
$ 196,533 $ 10,936
Dec 23, 2019 $ 0.00128
+1.14%
$ 216,931 $ 10,690
Dec 22, 2019 $ 0.00127
+2.07%
$ 214,426 $ 13,055
Dec 21, 2019 $ 0.00124
+2.43%
$ 210,133 $ 11,870
Dec 20, 2019 $ 0.00121
+1.81%
$ 205,137 $ 10,283
Dec 19, 2019 $ 0.00119
-7.35%
$ 201,548 $ 9,588
Dec 18, 2019 $ 0.00129
+11.98%
$ 217,550 $ 11,636
Dec 17, 2019 $ 0.00115
-5.79%
$ 194,572 $ 9,946
Dec 16, 2019 $ 0.00122
+48.62%
$ 206,549 $ 10,977
Dec 15, 2019 $ 0.000823
+23.02%
$ 138,981 $ 7,091
Dec 14, 2019 $ 0.000669
+4.41%
$ 112,979 $ 6,448
Dec 13, 2019 $ 0.000641
-4.85%
$ 108,208 $ 5,632
Dec 12, 2019 $ 0.000673
-0.04%
$ 113,731 $ 6,176