ZetaCoin Historical Data

ZET Page 4
Download
Date Close Price change Market cap Trading volume
Sep 16 $ 0.00153
+2.23%
$ -- $ 95,745
Sep 9 $ 0.00149
-16.61%
$ -- $ 97,852
Sep 2 $ 0.00179
+4.03%
$ -- $ 112,498
Aug 26 $ 0.00173
-6.80%
$ -- $ 108,418
Aug 19 $ 0.00185
+5.29%
$ -- $ 110,937
Aug 12 $ 0.00176
-15.11%
$ -- $ 107,477
Aug 5 $ 0.0019
-0.39%
$ -- $ 130,104
Jul 29 $ 0.00191
+95.34%
$ -- $ 110,882
Jul 22 $ 0.000977
-12.98%
$ -- $ 67,671
Jul 15 $ 0.00112
-14.45%
$ -- $ 71,645
Jul 8 $ 0.00127
+11.05%
$ -- $ 63,061
Jul 1 $ 0.00114
-15.36%
$ -- $ 64,851
Jun 24 $ 0.00116
-19.42%
$ -- $ 189,065
Jun 17 $ 0.00164
-15.25%
$ -- $ 618,195
Jun 10 $ 0.0018
-3.64%
$ -- $ 349,891
May 6 $ 0.00192
-13.60%
$ -- $ 191,859
Apr 29 $ 0.00218
+49.71%
$ -- $ 442,762
Apr 22 $ 0.00146
-13.76%
$ -- $ 463,872
Apr 15 $ 0.00169
+9.99%
$ -- $ 337,991
Apr 8 $ 0.00153
-26.73%
$ -- $ 322,710
Apr 1 $ 0.00209
+50.27%
$ -- $ 226,289
Mar 25 $ 0.00139
-27.45%
$ -- $ 199,210
Mar 18 $ 0.00192
+2.52%
$ -- $ 148,240
Nov 26 $ 0.00103
+11.31%
$ -- $ 15,585
Nov 19 $ 0.00104
-18.73%
$ -- $ 33,138
Nov 12 $ 0.00137
-12.33%
$ 231,518 $ 42,015
Nov 5 $ 0.00155
+0.17%
$ -- $ 45,118
Oct 29 $ 0.00152
-5.88%
$ -- $ 44,615
Oct 22 $ 0.00148
-30.08%
$ -- $ 45,386
Oct 15 $ 0.00184
+2.15%
$ -- $ 45,526
Oct 8 $ 0.00198
-22.79%
$ -- $ 45,209
Oct 1 $ 0.00258
+0.00%
$ -- $ 46,009
Sep 24 $ 0.00258
-3.37%
$ -- $ 46,045
Sep 17 $ 0.00267
+6.04%
$ -- $ 45,403
Sep 10 $ 0.00234
+11.98%
$ -- $ 44,787
Sep 3 $ 0.00212
-20.61%
$ -- $ 48,379
Aug 27 $ 0.00264
+9.76%
$ -- $ 48,526
Aug 20 $ 0.00243
+27.66%
$ -- $ 45,658
Aug 13 $ 0.002
-5.93%
$ -- $ 44,494
Aug 6 $ 0.00206
-23.13%
$ -- $ 46,665
Jul 30 $ 0.00271
-18.92%
$ -- $ 54,236
Jul 23 $ 0.00316
+42.37%
$ -- $ 55,805
Jul 16 $ 0.00208
+15.85%
$ -- $ 49,333
Jul 9 $ 0.002
-51.51%
$ -- $ 45,290
Jul 2 $ 0.00402
-4.05%
$ -- $ 45,938
Jun 25 $ 0.00413
+12.13%
$ -- $ 42,965
Jun 18 $ 0.00376
-3.07%
$ -- $ 45,840
Jun 11 $ 0.00385
-21.79%
$ -- $ 46,933
Jun 4 $ 0.00538
-4.52%
$ -- $ 45,745
May 28 $ 0.00562
+10.27%
$ -- $ 51,982