ZetaCoin Historical Data

ZET Page 18
Download
Date Close Price change Market cap Trading volume
Sep 2, 2019 $ 0.00187
+8.64%
$ 315,890 $ 16,246
Sep 1, 2019 $ 0.00173
+4.57%
$ 291,540 $ 16,162
Aug 31, 2019 $ 0.00165
-3.96%
$ 278,796 $ 16,271
Aug 30, 2019 $ 0.00172
-0.31%
$ 290,284 $ 14,604
Aug 29, 2019 $ 0.00167
-1.34%
$ 281,536 $ 14,471
Aug 28, 2019 $ 0.00169
-9.87%
$ 285,354 $ 13,770
Aug 27, 2019 $ 0.00187
-4.76%
$ 316,602 $ 17,075
Aug 26, 2019 $ 0.00196
+5.91%
$ 331,317 $ 16,065
Aug 25, 2019 $ 0.00185
-5.21%
$ 312,703 $ 13,349
Aug 24, 2019 $ 0.00195
-3.84%
$ 329,851 $ 18,147
Aug 23, 2019 $ 0.00193
-0.77%
$ 325,421 $ 14,030
Aug 22, 2019 $ 0.00182
+7.17%
$ 307,456 $ 18,834
Aug 21, 2019 $ 0.00172
-5.76%
$ 290,657 $ 16,820
Aug 20, 2019 $ 0.00183
+0.56%
$ 308,434 $ 13,758
Aug 19, 2019 $ 0.00181
+2.71%
$ 305,051 $ 15,999
Aug 18, 2019 $ 0.00176
-4.92%
$ 297,188 $ 15,505
Aug 17, 2019 $ 0.00185
-4.89%
$ 312,163 $ 15,811
Aug 16, 2019 $ 0.00194
+9.02%
$ 326,844 $ 14,842
Aug 15, 2019 $ 0.00173
-3.70%
$ 291,387 $ 13,153
Aug 14, 2019 $ 0.00179
-9.18%
$ 301,731 $ 12,942
Aug 13, 2019 $ 0.00197
-0.33%
$ 332,217 $ 17,963
Aug 12, 2019 $ 0.002
-3.59%
$ 337,498 $ 17,262
Aug 11, 2019 $ 0.0019
-2.07%
$ 321,070 $ 16,255
Aug 10, 2019 $ 0.00194
-8.43%
$ 327,894 $ 16,440
Aug 9, 2019 $ 0.00212
-2.99%
$ 358,799 $ 18,491
Aug 8, 2019 $ 0.00219
+2.20%
$ 370,685 $ 21,393
Aug 7, 2019 $ 0.00215
+12.01%
$ 362,702 $ 23,776
Aug 6, 2019 $ 0.00192
-3.87%
$ 323,821 $ 17,661
Aug 5, 2019 $ 0.00199
+4.50%
$ 336,847 $ 16,089
Aug 4, 2019 $ 0.00191
+2.27%
$ 322,327 $ 16,067
Aug 3, 2019 $ 0.00187
+0.16%
$ 315,176 $ 19,858
Aug 2, 2019 $ 0.00184
+3.83%
$ 311,143 $ 17,755
Aug 1, 2019 $ 0.00188
+24.08%
$ 317,200 $ 17,016
Jul 31, 2019 $ 0.00155
+4.55%
$ 262,416 $ 13,063
Jul 30, 2019 $ 0.00149
+23.66%
$ 251,006 $ 13,163
Jul 29, 2019 $ 0.00147
+50.35%
$ 248,088 $ 13,962
Jul 28, 2019 $ 0.000977
-12.73%
$ 165,006 $ 9,494
Jul 27, 2019 $ 0.00102
-6.91%
$ 173,059 $ 8,347
Jul 26, 2019 $ 0.00104
-9.88%
$ 175,956 $ 9,666
Jul 25, 2019 $ 0.00112
+6.23%
$ 188,571 $ 9,667
Jul 24, 2019 $ 0.00105
-5.47%
$ 177,510 $ 9,583
Jul 23, 2019 $ 0.00114
+3.47%
$ 192,764 $ 10,767
Jul 22, 2019 $ 0.00111
-0.83%
$ 188,042 $ 10,147
Jul 21, 2019 $ 0.00112
-13.07%
$ 189,609 $ 9,038
Jul 20, 2019 $ 0.00129
+8.38%
$ 218,106 $ 10,308
Jul 19, 2019 $ 0.00119
-10.06%
$ 201,242 $ 9,753
Jul 18, 2019 $ 0.00132
+19.39%
$ 223,746 $ 10,214
Jul 17, 2019 $ 0.00124
+6.82%
$ 210,197 $ 10,202
Jul 16, 2019 $ 0.00114
-5.13%
$ 191,989 $ 10,373
Jul 15, 2019 $ 0.0012
-8.69%
$ 202,375 $ 11,756