ZetaCoin Historical Data

ZET Page 5
Download
Date Close Price change Market cap Trading volume
May 21 $0.00513
-8.84%
$-- $55,515
May 14 $0.00505
-7.60%
$-- $58,900
May 7 $0.00514
-19.03%
$-- $64,055
Apr 30 $0.00674
+3.20%
$-- $65,744
Apr 23 $0.00617
+4.13%
$-- $63,690
Apr 16 $0.00584
-4.12%
$-- $57,823
Apr 9 $0.00603
-10.43%
$-- $50,857
Apr 2 $0.0064
+6.11%
$-- $48,720
Mar 26 $0.00621
-21.46%
$-- $54,417
Mar 19 $0.00748
+24.58%
$-- $60,027
Mar 12 $0.00618
-10.20%
$-- $61,295
Mar 5 $0.00718
-23.69%
$-- $72,553
Feb 26 $0.00926
+7.22%
$-- $73,990
Feb 19 $0.00902
-15.34%
$-- $74,935
Feb 12 $0.0111
+40.11%
$-- $65,181
Feb 5 $0.00833
-9.88%
$-- $56,461
Jan 29 $0.00952
-25.24%
$-- $71,285
Jan 22 $0.0126
-13.92%
$-- $78,920
Jan 15 $0.0157
-14.90%
$-- $86,414
Jan 8 $0.0192
-14.82%
$-- $103,749
Jan 1 $0.0188
+88.99%
$-- $104,918
Dec 25 $0.0102
+13.62%
$-- $102,061
Dec 18 $0.00902
-39.25%
$-- $119,118
Dec 11 $0.0155
+84.99%
$-- $117,590
Dec 4 $0.00925
+18.15%
$-- $94,244
Nov 27 $0.00747
+14.71%
$-- $70,669
Nov 20 $0.00622
+36.33%
$-- $57,106
Nov 13 $0.00446
+17.20%
$-- $49,081
Nov 6 $0.00424
-12.40%
$-- $50,079
Oct 30 $0.00487
+0.47%
$-- $46,228
Oct 23 $0.00484
+4.51%
$-- $40,519
Oct 16 $0.00477
+4.41%
$-- $39,845
Oct 9 $0.00461
+7.92%
$-- $35,184
Oct 2 $0.004
-7.54%
$-- $30,302
Sep 25 $0.00413
+2.12%
$-- $28,099
Sep 18 $0.00393
+4.27%
$-- $26,578
Sep 11 $0.00435
-30.35%
$-- $27,287
Sep 4 $0.00761
-61.21%
$-- $31,075
Aug 28 $0.0215
-10.86%
$-- $31,812
Aug 21 $0.0241
+2.34%
$-- $29,001
Aug 14 $0.0229
-14.69%
$-- $29,839
Aug 7 $0.026
-14.09%
$-- $25,194
Jul 31 $0.024
+12.35%
$-- $20,534
Jul 24 $0.0176
-24.30%
$-- $18,904
Jul 17 $0.0232
+61.28%
$-- $17,970
Jul 10 $0.0161
-8.93%
$-- $15,557
Jul 3 $0.0234
-36.31%
$-- $18,022
Jun 26 $0.0349
+2.44%
$-- $17,608
Jun 19 $0.0445
+48.76%
$-- $18,614
Jun 12 $0.0244
+5.00%
$-- $17,983