ZetaCoin Historical Data

ZET Page 2
Download
Date Close Price change Market cap Trading volume
Nov 2018 $0.00103
-36.48%
$173,203 $161,286
Oct 2018 $0.00161
-37.45%
$-- $201,314
Sep 2018 $0.00258
+1.38%
$-- $198,709
Aug 2018 $0.00254
-10.29%
$-- $209,138
Jul 2018 $0.00334
-19.16%
$-- $219,090
Jun 2018 $0.00376
-26.14%
$-- $197,715
May 2018 $0.00479
-24.05%
$-- $264,217
Apr 2018 $0.00653
+5.11%
$-- $237,493
Mar 2018 $0.00611
-36.58%
$-- $285,002
Feb 2018 $0.0092
-12.67%
$-- $264,143
Jan 2018 $0.0118
+18.40%
$-- $407,964
Dec 2017 $0.0102
+73.12%
$-- $464,443
Nov 2017 $0.00693
+47.53%
$-- $229,745
Oct 2017 $0.00477
+15.55%
$-- $162,122
Sep 2017 $0.00395
-81.95%
$-- $122,878
Aug 2017 $0.0222
+21.08%
$-- $119,376
Jul 2017 $0.0214
-42.27%
$-- $78,298
Jun 2017 $0.0411
+162.13%
$-- $78,969
May 2017 $0.0169
+462.29%
$-- $58,205
Apr 2017 $0.00287
+24.45%
$-- $36,457
Mar 2017 $0.00229
-11.73%
$-- $35,007
Feb 2017 $0.00252
+21.03%
$-- $29,717
Jan 2017 $0.00205
-15.03%
$-- $28,200
Dec 2016 $0.00241
-3.91%
$-- $25,548
Nov 2016 $0.00266
-5.00%
$-- $21,724
Oct 2016 $0.00252
+23.45%
$-- $19,886
Sep 2016 $0.0018
-5.21%
$-- $18,172
Aug 2016 $0.00192
-7.68%
$-- $17,919
Jul 2016 $0.00221
-15.85%
$-- $20,465
Jun 2016 $0.00255
-3.04%
$-- $19,189
May 2016 $0.00266
-22.52%
$-- $14,302
Apr 2016 $0.00316
-0.82%
$-- $13,003
Mar 2016 $0.00319
-19.27%
$-- $12,864
Feb 2016 $0.00395
+24.79%
$-- $11,710
Jan 2016 $0.00264
+32.13%
$-- $12,739
Dec 2015 $0.0018
+7.28%
$-- $13,130
Nov 2015 $0.00195
+1.99%
$-- $10,407
Oct 2015 $0.00191
-2.65%
$-- $8,212
Sep 2015 $0.00179
-1.71%
$-- $6,998
Aug 2015 $0.00179
-22.47%
$-- $7,785
Jul 2015 $0.00237
-44.13%
$-- $8,641
Jun 2015 $0.00449
+10.86%
$-- $7,140
May 2015 $0.00421
+556.95%
$-- $7,347
Apr 2015 $0.000526
-19.73%
$-- $7,049
Mar 2015 $0.000581
-38.11%
$-- $8,327
Feb 2015 $0.000927
-9.35%
$-- $6,558
Jan 2015 $0.00109
-50.05%
$-- $7,694
Dec 2014 $0.00194
-58.99%
$-- $10,590
Nov 2014 $0.00469
-27.99%
$-- $10,974
Oct 2014 $0.00676
-11.75%
$-- $11,234