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