ZetaCoin Historical Data

ZET Page 19
Download
Date Close Price change Market cap Trading volume
Jul 14, 2019 $0.00127
+5.41%
$214,604 $11,255
Jul 13, 2019 $0.00121
-27.06%
$203,600 $10,173
Jul 12, 2019 $0.00165
+33.55%
$279,120 $13,138
Jul 11, 2019 $0.00119
-29.08%
$201,325 $11,619
Jul 10, 2019 $0.00168
+14.01%
$283,893 $13,544
Jul 9, 2019 $0.00147
+17.52%
$248,999 $3,075
Jul 8, 2019 $0.00118
+2.97%
$198,999 $256
Jul 7, 2019 $0.00114
-0.17%
$193,252 $249
Jul 6, 2019 $0.00115
-12.51%
$193,575 $6,408
Jul 5, 2019 $0.00131
+8.31%
$221,253 $12,409
Jul 4, 2019 $0.00132
+5.33%
$223,006 $12,122
Jul 3, 2019 $0.00127
-11.54%
$213,693 $9,052
Jul 2, 2019 $0.00143
+7.08%
$241,572 $12,243
Jul 1, 2019 $0.00134
-1.19%
$225,606 $12,368
Jun 30, 2019 $0.00116
-12.31%
$195,457 $9,684
Jun 29, 2019 $0.00132
-3.68%
$222,900 $10,795
Jun 28, 2019 $0.00133
-16.38%
$225,214 $10,551
Jun 27, 2019 $0.00159
-10.04%
$269,323 $14,994
Jun 26, 2019 $0.00177
+35.37%
$299,372 $14,294
Jun 25, 2019 $0.00155
+16.06%
$261,889 $48,685
Jun 24, 2019 $0.00163
+13.28%
$274,786 $80,063
Jun 23, 2019 $0.00164
+26.25%
$276,702 $73,387
Jun 22, 2019 $0.00113
-48.24%
$191,119 $49,782
Jun 21, 2019 $0.00228
+15.86%
$384,328 $109,817
Jun 20, 2019 $0.00194
-0.62%
$326,942 $87,237
Jun 19, 2019 $0.00188
-1.16%
$318,129 $86,349
Jun 18, 2019 $0.00232
+23.92%
$391,681 $117,678
Jun 17, 2019 $0.00185
-4.14%
$312,967 $93,945
Jun 16, 2019 $0.0018
-0.44%
$304,021 $93,076
Jun 15, 2019 $0.00176
-6.89%
$298,043 $88,758
Jun 14, 2019 $0.00194
+12.67%
$327,386 $77,886
Jun 13, 2019 $0.00183
-2.23%
$308,473 $90,171
May 7, 2019 $0.00192
-9.23%
$323,708 $88,691
May 6, 2019 $0.002
-9.91%
$337,550 $103,167
May 5, 2019 $0.00218
-1.94%
$368,875 $87,885
May 4, 2019 $0.00223
+2.62%
$376,154 $76,832
May 3, 2019 $0.00217
+4.13%
$366,555 $81,806
May 2, 2019 $0.00208
+23.53%
$352,028 $43,825
May 1, 2019 $0.00168
+24.23%
$284,070 $62,109
Apr 30, 2019 $0.00131
+0.94%
$220,656 $46,439
Apr 29, 2019 $0.00128
-12.33%
$216,008 $43,866
Apr 28, 2019 $0.00146
-14.83%
$245,771 $53,243
Apr 27, 2019 $0.00152
+3.98%
$256,799 $52,998
Apr 26, 2019 $0.00129
-7.72%
$217,088 $46,165
Apr 25, 2019 $0.0016
-12.63%
$269,598 $64,392
Apr 24, 2019 $0.00182
+5.59%
$307,672 $85,197
Apr 23, 2019 $0.00173
+2.35%
$291,372 $87,049
Apr 22, 2019 $0.00169
-0.11%
$284,674 $74,828
Apr 21, 2019 $0.00169
+1.64%
$284,992 $59,696
Apr 20, 2019 $0.00166
-2.79%
$280,394 $30,414