ZetaCoin Historical Data

ZET Page 31
Download
Date Close Price change Market cap Trading volume
Jun 26, 2017 $ 0.034
+0.00%
$ 7.16 million $ 2,446
Jun 25, 2017 $ 0.0445
+0.00%
$ 8.49 million $ 2,542
Jun 24, 2017 $ 0.0442
+0.00%
$ 8.5 million $ 2,590
Jun 23, 2017 $ 0.0406
+0.00%
$ 7.49 million $ 2,710
Jun 22, 2017 $ 0.0336
+0.00%
$ 6.86 million $ 2,723
Jun 21, 2017 $ 0.0314
+0.00%
$ 6.38 million $ 2,678
Jun 20, 2017 $ 0.036
+0.00%
$ 7.11 million $ 2,754
Jun 19, 2017 $ 0.0299
+0.00%
$ 5.6 million $ 2,617
Jun 18, 2017 $ 0.0244
+0.00%
$ 4.43 million $ 2,540
Jun 17, 2017 $ 0.0248
+0.00%
$ 4.67 million $ 2,655
Jun 16, 2017 $ 0.023
+0.00%
$ 4.54 million $ 2,509
Jun 15, 2017 $ 0.0235
+0.00%
$ 4.53 million $ 2,442
Jun 14, 2017 $ 0.0231
+0.00%
$ 4.76 million $ 2,467
Jun 13, 2017 $ 0.0256
+0.00%
$ 5 million $ 2,713
Jun 12, 2017 $ 0.0232
+0.00%
$ 4.64 million $ 2,657
Jun 11, 2017 $ 0.0301
+0.00%
$ 5.59 million $ 2,973
Jun 10, 2017 $ 0.0238
+0.00%
$ -- $ 2,900
Jun 9, 2017 $ 0.0246
+0.00%
$ 4.21 million $ 2,811
Jun 8, 2017 $ 0.0275
+0.00%
$ 5.58 million $ 2,799
Jun 7, 2017 $ 0.0153
+0.00%
$ 3.22 million $ 2,692
Jun 6, 2017 $ 0.0167
+0.00%
$ -- $ 2,870
Jun 5, 2017 $ 0.0179
+0.00%
$ -- $ 2,705
Jun 4, 2017 $ 0.0147
+0.00%
$ 2.72 million $ 2,524
Jun 3, 2017 $ 0.0155
+0.00%
$ 2.74 million $ 2,545
Jun 2, 2017 $ 0.0155
+0.00%
$ 2.87 million $ 2,493
Jun 1, 2017 $ 0.0157
+0.00%
$ 2.8 million $ 2,413
May 31, 2017 $ 0.0169
+0.00%
$ 2.6 million $ 2,303
May 30, 2017 $ 0.0101
+0.00%
$ 2.66 million $ 2,193
May 29, 2017 $ 0.00977
+0.00%
$ 2.19 million $ 2,278
May 28, 2017 $ 0.00908
+0.00%
$ 2.13 million $ 2,189
May 27, 2017 $ 0.012
+0.00%
$ 2.42 million $ 2,052
May 26, 2017 $ 0.0145
+0.00%
$ 1.97 million $ 2,245
May 25, 2017 $ 0.0172
+0.00%
$ 2.96 million $ 2,307
May 24, 2017 $ 0.0182
+0.00%
$ 3.89 million $ 2,445
May 23, 2017 $ 0.0205
+0.00%
$ 4.15 million $ 2,273
May 22, 2017 $ 0.0173
+0.00%
$ 5.73 million $ 2,124
May 21, 2017 $ 0.00875
+0.00%
$ 1.91 million $ 2,044
May 20, 2017 $ 0.00602
+0.00%
$ -- $ 2,040
May 19, 2017 $ 0.00549
+0.00%
$ -- $ 1,962
May 18, 2017 $ 0.0051
+0.00%
$ -- $ 1,881
May 17, 2017 $ 0.00411
+0.00%
$ -- $ 1,801
May 16, 2017 $ 0.0038
+0.00%
$ -- $ 1,729
May 15, 2017 $ 0.00362
+0.00%
$ -- $ 1,709
May 14, 2017 $ 0.00376
+0.00%
$ -- $ 1,773
May 13, 2017 $ 0.00374
+0.00%
$ -- $ 1,764
May 12, 2017 $ 0.00358
+0.00%
$ -- $ 1,686
May 11, 2017 $ 0.00386
+0.00%
$ -- $ 1,819
May 10, 2017 $ 0.00372
+0.00%
$ -- $ 1,752
May 9, 2017 $ 0.0036
+0.00%
$ 1.18 million $ 1,698
May 8, 2017 $ 0.00353
+0.00%
$ 1.61 million $ 1,664