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