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