ZetaCoin Historical Data

ZET Page 20
Download
Date Close Price change Market cap Trading volume
Apr 19, 2019 $ 0.00171
+0.48%
$ 288,443 $ 65,643
Apr 18, 2019 $ 0.0017
-0.53%
$ 287,080 $ 59,677
Apr 17, 2019 $ 0.00171
-1.05%
$ 288,622 $ 57,213
Apr 16, 2019 $ 0.00173
+3.45%
$ 291,698 $ 33,397
Apr 15, 2019 $ 0.00167
+8.82%
$ 281,949 $ 31,952
Apr 14, 2019 $ 0.00153
-16.92%
$ 259,102 $ 31,328
Apr 13, 2019 $ 0.00185
-5.65%
$ 311,925 $ 36,484
Apr 12, 2019 $ 0.00196
+2.13%
$ 330,603 $ 46,721
Apr 11, 2019 $ 0.00192
-6.21%
$ 323,724 $ 48,373
Apr 10, 2019 $ 0.00204
-5.90%
$ 345,145 $ 51,016
Apr 9, 2019 $ 0.00217
+2.00%
$ 366,813 $ 57,624
Apr 8, 2019 $ 0.00213
+1.69%
$ 359,591 $ 51,164
Apr 7, 2019 $ 0.00209
+14.91%
$ 353,595 $ 38,474
Apr 6, 2019 $ 0.00182
+7.35%
$ 307,718 $ 35,783
Apr 5, 2019 $ 0.0017
+6.66%
$ 286,674 $ 33,892
Apr 4, 2019 $ 0.00159
+0.08%
$ 268,775 $ 30,529
Apr 3, 2019 $ 0.00159
-0.89%
$ 268,679 $ 32,849
Apr 2, 2019 $ 0.00161
+10.74%
$ 271,062 $ 29,229
Apr 1, 2019 $ 0.00145
+4.02%
$ 244,768 $ 25,533
Mar 31, 2019 $ 0.00139
+2.69%
$ 235,309 $ 30,340
Mar 30, 2019 $ 0.00136
-1.47%
$ 229,179 $ 30,998
Mar 29, 2019 $ 0.00138
+2.66%
$ 233,251 $ 31,178
Mar 28, 2019 $ 0.00135
+1.27%
$ 227,221 $ 27,996
Mar 27, 2019 $ 0.00133
+5.67%
$ 224,358 $ 26,269
Mar 26, 2019 $ 0.00126
-10.85%
$ 212,296 $ 25,184
Mar 25, 2019 $ 0.00141
-26.63%
$ 237,970 $ 27,244
Mar 24, 2019 $ 0.00192
+2.42%
$ 324,310 $ 37,305
Mar 23, 2019 $ 0.00188
-2.25%
$ 316,698 $ 36,529
Mar 22, 2019 $ 0.00192
-0.23%
$ 323,925 $ 35,987
Mar 21, 2019 $ 0.00192
+2.56%
$ 324,449 $ 38,419
Nov 29, 2018 $ 0.00103
+0.00%
$ 173,203 $ 4,089
Nov 28, 2018 $ 0.000933
+0.00%
$ 157,591 $ 3,750
Nov 27, 2018 $ 0.000949
+0.00%
$ 160,243 $ 3,926
Nov 26, 2018 $ 0.000921
+0.00%
$ 155,606 $ 3,820
Nov 25, 2018 $ 0.00104
+0.00%
$ 176,457 $ 4,292
Nov 24, 2018 $ 0.000974
+0.00%
$ 164,509 $ 4,307
Nov 23, 2018 $ 0.000805
+0.00%
$ 135,956 $ 4,525
Nov 22, 2018 $ 0.000805
+0.00%
$ 135,989 $ 4,500
Nov 21, 2018 $ 0.000968
+0.00%
$ 163,506 $ 4,634
Nov 20, 2018 $ 0.00119
+0.00%
$ 200,621 $ 5,282
Nov 19, 2018 $ 0.00129
+0.00%
$ 217,119 $ 5,598
Nov 18, 2018 $ 0.00137
+0.00%
$ 231,518 $ 5,553
Nov 17, 2018 $ 0.00143
+0.00%
$ 241,176 $ 5,591
Nov 16, 2018 $ 0.00142
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.00156
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.00157
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.00154
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.00156
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.00155
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.00154
+0.00%
$ -- $ 6,412