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