ZetaCoin Historical Data

ZET Page 4
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 0.00434
+0.75%
$ 732,328 $ 7
Oct 17, 2021 $ 0.00485
-0.36%
$ 819,250 $ 6
Oct 16, 2021 $ 0.00487
-0.60%
$ 822,424 $ 6
Oct 15, 2021 $ 0.00489
-10.42%
$ 826,024 $ 76
Oct 14, 2021 $ 0.00546
+17.44%
$ 921,805 $ 23
Oct 13, 2021 $ 0.00464
-8.02%
$ 783,379 $ 4
Oct 12, 2021 $ 0.00505
-1.69%
$ 852,978 $ 5
Oct 11, 2021 $ 0.00554
+1.44%
$ 935,904 $ 37
Oct 10, 2021 $ 0.00545
-0.84%
$ 920,633 $ 37
Oct 9, 2021 $ 0.00551
-0.15%
$ 929,915 $ 12
Oct 7, 2021 $ 0.00559
-2.08%
$ 944,313 $ 2
Oct 6, 2021 $ 0.00572
+2.93%
$ 965,379 $ 2
Oct 5, 2021 $ 0.00556
+2.55%
$ 939,002 $ 32
Oct 4, 2021 $ 0.00508
-3.49%
$ 858,072 $ 4
Oct 3, 2021 $ 0.00526
+0.29%
$ 888,783 $ 17
Oct 2, 2021 $ 0.00524
-0.02%
$ 885,631 $ 4
Oct 1, 2021 $ 0.00457
-0.55%
$ 771,484 $ 1
Sep 30, 2021 $ 0.0046
+0.22%
$ 776,147 $ 1
Sep 29, 2021 $ 0.00462
+2.45%
$ 780,748 $ 6
Sep 28, 2021 $ 0.00451
-1.49%
$ 762,193 $ 5
Sep 26, 2021 $ 0.00572
-2.06%
$ 965,499 $ 36
Sep 25, 2021 $ 0.00586
+21.56%
$ 988,920 $ 38
Sep 24, 2021 $ 0.00465
-7.94%
$ 786,019 $ 9
Sep 23, 2021 $ 0.00506
-3.35%
$ 853,720 $ 10
Sep 22, 2021 $ 0.00523
+15.10%
$ 883,462 $ 8
Sep 21, 2021 $ 0.00453
-12.06%
$ 764,273 $ 1
Sep 20, 2021 $ 0.00515
-4.67%
$ 869,530 $ 12
Sep 16, 2021 $ 0.00577
-5.46%
$ 974,049 $ 1
Sep 15, 2021 $ 0.00609
+7.93%
$ 1.03 million $ 30
Sep 11, 2021 $ 0.00552
+2.94%
$ 932,400 $ 33
Sep 10, 2021 $ 0.00536
-2.63%
$ 905,005 $ 32
Sep 4, 2021 $ 0.00604
+2.10%
$ 1.02 million $ 4
Sep 3, 2021 $ 0.00592
+0.02%
$ 999,642 $ 3
Sep 2, 2021 $ 0.00642
+1.15%
$ 1.08 million $ 147
Sep 1, 2021 $ 0.00634
-8.01%
$ 1.07 million $ 145
Aug 31, 2021 $ 0.00689
+1.53%
$ 1.16 million $ 30
Aug 30, 2021 $ 0.00677
+158.24%
$ 1.14 million $ 13
Aug 29, 2021 $ 0.00263
-0.51%
$ 443,656 $ 0
Aug 28, 2021 $ 0.00725
-1.34%
$ 1.22 million $ 14
Aug 27, 2021 $ 0.00735
+19.03%
$ 1.24 million $ 15
Aug 22, 2021 $ 0.0144
+0.27%
$ 2.43 million $ 6
Aug 21, 2021 $ 0.0143
+49.42%
$ 2.42 million $ 6
Aug 19, 2021 $ 0.00739
+1.76%
$ 1.25 million $ 45
Aug 18, 2021 $ 0.0073
+25.59%
$ 1.23 million $ 58
Aug 17, 2021 $ 0.0058
-4.04%
$ 980,017 $ 9
Aug 8, 2021 $ 0.00569
-1.71%
$ 961,642 $ 7
Aug 7, 2021 $ 0.0058
+20.56%
$ 979,990 $ 9
Aug 6, 2021 $ 0.00482
+2.47%
$ 813,997 $ 19
Aug 2, 2021 $ 0.00384
+0.20%
$ 648,500 $ 3
Aug 1, 2021 $ 0.00383
-16.56%
$ 647,412 $ 3