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