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