ZetaCoin Historical Data

ZET Page 17
Download
Date Close Price change Market cap Trading volume
Oct 22, 2019 $ 0.001
+48.64%
$ 169,550 $ 8,399
Oct 21, 2019 $ 0.000675
-11.92%
$ 114,073 $ 5,628
Oct 20, 2019 $ 0.000767
-10.21%
$ 129,502 $ 7,472
Oct 19, 2019 $ 0.000853
-13.90%
$ 144,131 $ 9,012
Oct 18, 2019 $ 0.000991
-2.43%
$ 167,395 $ 8,348
Oct 17, 2019 $ 0.001
+18.36%
$ 168,820 $ 9,336
Oct 16, 2019 $ 0.000845
+1.22%
$ 142,643 $ 7,899
Oct 15, 2019 $ 0.000834
-19.92%
$ 140,928 $ 7,226
Oct 14, 2019 $ 0.00119
+6.81%
$ 201,126 $ 10,051
Oct 13, 2019 $ 0.00112
-6.44%
$ 188,314 $ 8,773
Oct 12, 2019 $ 0.00119
+1.90%
$ 201,261 $ 9,899
Oct 11, 2019 $ 0.000947
-26.66%
$ 159,927 $ 8,096
Oct 10, 2019 $ 0.00129
-11.35%
$ 218,053 $ 10,354
Oct 9, 2019 $ 0.00145
+3.17%
$ 245,237 $ 13,088
Oct 8, 2019 $ 0.0014
+5.43%
$ 237,128 $ 10,230
Oct 7, 2019 $ 0.00133
+3.96%
$ 224,908 $ 9,874
Oct 6, 2019 $ 0.00136
+4.31%
$ 228,966 $ 10,765
Oct 5, 2019 $ 0.0013
-3.88%
$ 219,501 $ 10,487
Oct 4, 2019 $ 0.0014
-1.26%
$ 236,204 $ 11,645
Oct 3, 2019 $ 0.00142
+0.20%
$ 239,214 $ 12,795
Oct 2, 2019 $ 0.00141
-3.88%
$ 238,744 $ 12,177
Oct 1, 2019 $ 0.00147
+4.95%
$ 248,387 $ 14,102
Sep 30, 2019 $ 0.0014
+2.28%
$ 236,665 $ 10,456
Sep 29, 2019 $ 0.00137
-3.67%
$ 231,388 $ 10,819
Sep 28, 2019 $ 0.00142
+8.00%
$ 240,200 $ 13,857
Sep 27, 2019 $ 0.00128
-1.49%
$ 215,414 $ 10,579
Sep 26, 2019 $ 0.00129
-4.75%
$ 218,680 $ 13,121
Sep 25, 2019 $ 0.00131
-6.18%
$ 220,648 $ 11,395
Sep 24, 2019 $ 0.00138
-10.63%
$ 232,906 $ 12,494
Sep 23, 2019 $ 0.00158
+3.61%
$ 267,166 $ 15,598
Sep 22, 2019 $ 0.00153
+4.29%
$ 257,846 $ 13,249
Sep 21, 2019 $ 0.00146
-6.45%
$ 247,250 $ 12,907
Sep 20, 2019 $ 0.0016
-8.52%
$ 269,442 $ 16,743
Sep 19, 2019 $ 0.00174
+17.13%
$ 294,532 $ 14,397
Sep 18, 2019 $ 0.00149
-9.63%
$ 251,450 $ 12,846
Sep 17, 2019 $ 0.00165
+3.21%
$ 278,224 $ 12,995
Sep 16, 2019 $ 0.00155
+3.50%
$ 261,072 $ 12,608
Sep 15, 2019 $ 0.00149
-8.28%
$ 252,246 $ 14,420
Sep 14, 2019 $ 0.00163
+9.35%
$ 275,009 $ 15,291
Sep 13, 2019 $ 0.00149
-11.32%
$ 251,493 $ 13,923
Sep 12, 2019 $ 0.00168
+9.03%
$ 283,582 $ 15,246
Sep 11, 2019 $ 0.00154
-2.03%
$ 259,483 $ 13,023
Sep 10, 2019 $ 0.00157
-1.55%
$ 265,306 $ 12,173
Sep 9, 2019 $ 0.00159
-11.07%
$ 268,985 $ 13,776
Sep 8, 2019 $ 0.00179
+1.62%
$ 302,473 $ 16,410
Sep 7, 2019 $ 0.00176
+7.71%
$ 297,655 $ 15,260
Sep 6, 2019 $ 0.0017
+9.27%
$ 287,049 $ 15,753
Sep 5, 2019 $ 0.00156
-16.41%
$ 262,705 $ 16,006
Sep 4, 2019 $ 0.00186
-0.27%
$ 313,378 $ 16,680
Sep 3, 2019 $ 0.00186
+6.57%
$ 314,329 $ 16,141