ZetaCoin Historical Data

ZET Page 16
Download
Date Close Price change Market cap Trading volume
Dec 11, 2019 $0.000672
-4.90%
$113,532 $5,913
Dec 10, 2019 $0.000707
-4.37%
$119,387 $5,500
Dec 9, 2019 $0.00068
-9.33%
$114,838 $5,357
Dec 8, 2019 $0.00075
+10.22%
$126,650 $5,345
Dec 7, 2019 $0.00068
-4.65%
$114,907 $6,457
Dec 6, 2019 $0.000714
-2.85%
$120,507 $6,699
Dec 5, 2019 $0.000737
+8.17%
$124,395 $6,768
Dec 4, 2019 $0.000686
-0.08%
$115,932 $5,581
Dec 3, 2019 $0.000687
-0.85%
$116,023 $6,358
Dec 2, 2019 $0.000693
+3.47%
$117,023 $5,936
Dec 1, 2019 $0.00067
-3.03%
$113,117 $5,727
Nov 30, 2019 $0.000691
-8.42%
$116,648 $5,738
Nov 29, 2019 $0.000755
+8.42%
$127,458 $5,472
Nov 28, 2019 $0.000696
-3.07%
$117,571 $5,394
Nov 27, 2019 $0.00072
-0.03%
$121,561 $6,137
Nov 26, 2019 $0.00072
-21.43%
$121,601 $6,190
Nov 25, 2019 $0.000914
+7.22%
$154,323 $7,139
Nov 24, 2019 $0.000852
-8.30%
$143,941 $8,076
Nov 23, 2019 $0.000929
-13.51%
$156,949 $7,638
Nov 22, 2019 $0.00107
-4.24%
$180,769 $10,319
Nov 21, 2019 $0.00112
+1.08%
$188,766 $9,337
Nov 20, 2019 $0.00111
-4.56%
$186,751 $9,270
Nov 19, 2019 $0.00116
-14.81%
$195,659 $10,544
Nov 18, 2019 $0.00136
-5.25%
$229,694 $11,526
Nov 17, 2019 $0.00144
+11.12%
$242,388 $13,511
Nov 16, 2019 $0.00129
+2.02%
$218,494 $11,764
Nov 15, 2019 $0.00127
+4.97%
$214,171 $12,544
Nov 14, 2019 $0.00121
-4.21%
$204,034 $11,804
Nov 13, 2019 $0.00126
+11.89%
$212,993 $10,537
Nov 12, 2019 $0.00113
+23.74%
$190,346 $10,719
Nov 11, 2019 $0.000911
-11.04%
$153,823 $8,509
Nov 10, 2019 $0.00103
-11.01%
$173,153 $8,324
Nov 9, 2019 $0.00115
+6.85%
$194,570 $11,584
Nov 8, 2019 $0.00108
+13.11%
$182,127 $9,798
Nov 7, 2019 $0.000954
-24.14%
$161,039 $8,881
Nov 6, 2019 $0.00126
+13.69%
$212,302 $12,121
Nov 5, 2019 $0.0011
-9.89%
$186,369 $9,759
Nov 4, 2019 $0.00122
-3.65%
$206,829 $9,489
Nov 3, 2019 $0.00127
+53.20%
$214,680 $10,569
Nov 2, 2019 $0.00083
-8.25%
$140,140 $7,064
Nov 1, 2019 $0.000904
-1.10%
$152,744 $8,896
Oct 31, 2019 $0.000786
-0.12%
$132,820 $7,582
Oct 30, 2019 $0.000787
-14.31%
$132,976 $7,048
Oct 29, 2019 $0.000919
+6.06%
$155,181 $8,975
Oct 28, 2019 $0.000866
-2.21%
$146,327 $7,309
Oct 27, 2019 $0.000886
+1.10%
$149,675 $7,834
Oct 26, 2019 $0.000873
+1.60%
$147,354 $7,926
Oct 25, 2019 $0.000858
+20.02%
$144,899 $7,162
Oct 24, 2019 $0.000715
-5.26%
$120,733 $5,968
Oct 23, 2019 $0.000754
-24.85%
$127,416 $6,444