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