ZetaCoin Historical Data

ZET Page 2
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $0.00139
+20.59%
$235,013 $0
Jul 10, 2022 $0.000607
-1.66%
$102,585 $0
Jul 9, 2022 $0.000617
+0.41%
$104,272 $0
Jun 28, 2022 $0.00047
-4.72%
$79,385 $0
Jun 27, 2022 $0.000493
-0.63%
$83,313 $0
Jun 10, 2022 $0.000876
+65.26%
$148,016 $0.001
Jun 9, 2022 $0.00053
-1.49%
$89,540 $0.1
Jun 8, 2022 $0.000913
-0.86%
$154,121 $0
Jun 7, 2022 $0.000923
-1.98%
$155,819 $1
Jun 6, 2022 $0.000941
+0.28%
$158,888 $6
May 31, 2022 $0.000936
-3.47%
$158,036 $0
May 30, 2022 $0.000969
+3.47%
$163,633 $0.01
May 23, 2022 $0.00104
-1.80%
$175,148 $0
May 22, 2022 $0.00106
+0.52%
$178,415 $0
May 13, 2022 $0.00255
+10.05%
$431,458 $1
May 12, 2022 $0.00233
+166.55%
$393,016 $0
May 11, 2022 $0.00087
-6.08%
$146,920 $52
May 10, 2022 $0.00117
+21.30%
$197,059 $0
May 9, 2022 $0.000965
-2.71%
$162,909 $0
Apr 27, 2022 $0.000876
+1.38%
$147,885 $0
Apr 26, 2022 $0.000865
-5.87%
$146,018 $0
Apr 24, 2022 $0.00159
+0.42%
$268,009 $16
Apr 23, 2022 $0.00158
+70.78%
$267,051 $16
Apr 22, 2022 $0.000927
-42.84%
$156,505 $0
Apr 21, 2022 $0.00162
+39.36%
$274,015 $62
Apr 20, 2022 $0.00116
+15.84%
$196,695 $0
Apr 11, 2022 $0.00109
-4.28%
$184,110 $0
Apr 10, 2022 $0.00114
-49.35%
$193,097 $1
Apr 9, 2022 $0.00226
+1.16%
$381,148 $1
Mar 26, 2022 $0.00222
+0.66%
$375,587 $4
Mar 25, 2022 $0.00221
-0.60%
$373,453 $4
Mar 24, 2022 $0.00175
+2.20%
$295,574 $3
Mar 23, 2022 $0.00171
+34.74%
$289,178 $24
Mar 22, 2022 $0.00127
-0.75%
$214,635 $35
Mar 21, 2022 $0.00123
-0.17%
$207,671 $5
Mar 20, 2022 $0.00123
-1.77%
$208,059 $5
Mar 16, 2022 $0.00103
+1.23%
$173,365 $1
Mar 15, 2022 $0.00101
+0.68%
$171,261 $1
Mar 12, 2022 $0.000833
+1.00%
$140,727 $0
Mar 11, 2022 $0.000827
+0.00%
$139,598 $0
Mar 10, 2022 $0.000862
-4.02%
$145,543 $0
Mar 9, 2022 $0.000898
-45.53%
$151,586 $1
Mar 8, 2022 $0.00165
+10.28%
$278,205 $2
Mar 7, 2022 $0.00115
-0.58%
$193,587 $1
Mar 6, 2022 $0.00115
-2.49%
$194,594 $1
Mar 5, 2022 $0.00118
+0.86%
$199,643 $38
Feb 17, 2022 $0.000842
-4.19%
$142,167 $38
Feb 16, 2022 $0.00088
+0.92%
$148,578 $40
Feb 12, 2022 $0.00126
-0.58%
$213,519 $15
Feb 11, 2022 $0.00127
-90.21%
$214,819 $15