ZetaCoin Historical Data

ZET Page 6
Download
Date Close Price change Market cap Trading volume
May 11, 2021 $0.00369
-2.02%
$623,001 $0.1
May 10, 2021 $0.00376
-67.91%
$635,749 $0.1
May 9, 2021 $0.0117
+11.57%
$1.98 million $2
May 8, 2021 $0.0105
+2.16%
$1.78 million $0
May 7, 2021 $0.00168
-4.60%
$283,003 $0
May 6, 2021 $0.00176
-1.76%
$296,676 $0
May 4, 2021 $0.000377
-1.12%
$63,698 $0
May 3, 2021 $0.000382
+3.47%
$64,431 $0
May 2, 2021 $0.000369
+0.06%
$62,259 $0
Apr 25, 2021 $0.00696
-1.27%
$1.18 million $2
Apr 24, 2021 $0.00705
-23.69%
$1.19 million $5
Apr 23, 2021 $0.00924
+163.11%
$1.56 million $18
Apr 22, 2021 $0.00351
-59.00%
$593,191 $42
Apr 21, 2021 $0.00857
+1.15K%
$1.45 million $1
Apr 19, 2021 $0.00338
-1.23%
$571,383 $39
Apr 18, 2021 $0.00342
+301.01%
$578,356 $39
Apr 17, 2021 $0.000854
-10.74%
$144,244 $4,648
Apr 16, 2021 $0.000957
+7.05%
$161,616 $7,603
Apr 15, 2021 $0.000894
+27.33%
$150,969 $7,486
Apr 14, 2021 $0.000702
+9.53%
$118,489 $5,787
Apr 13, 2021 $0.000641
+16.85%
$108,174 $5,614
Apr 12, 2021 $0.000548
-17.96%
$92,590 $4,968
Apr 11, 2021 $0.000668
+10.81%
$112,854 $6,597
Apr 10, 2021 $0.000603
-21.40%
$101,842 $6,738
Apr 9, 2021 $0.000767
+9.15%
$129,572 $5,715
Apr 8, 2021 $0.000703
+2.41%
$118,681 $6,242
Apr 7, 2021 $0.000686
-16.59%
$115,935 $6,081
Apr 6, 2021 $0.000823
+25.13%
$139,020 $7,077
Apr 5, 2021 $0.000658
-25.93%
$111,053 $6,706
Apr 4, 2021 $0.000888
+2.85%
$149,928 $8,223
Apr 3, 2021 $0.000863
-3.06%
$145,798 $7,333
Apr 2, 2021 $0.000891
+25.91%
$150,399 $7,417
Apr 1, 2021 $0.000707
-14.20%
$119,462 $6,606
Mar 30, 2021 $0.000824
-5.23%
$139,144 $8,008
Mar 29, 2021 $0.00087
+3.40%
$146,854 $7,715
Mar 28, 2021 $0.000841
+36.55%
$142,050 $5,390
Mar 27, 2021 $0.000616
-20.39%
$104,046 $6,470
Mar 26, 2021 $0.000774
-0.94%
$130,655 $6,581
Mar 25, 2021 $0.000781
+5.22%
$131,929 $5,685
Mar 24, 2021 $0.000743
+12.68%
$125,421 $6,158
Mar 23, 2021 $0.000659
-7.27%
$111,349 $6,770
Mar 22, 2021 $0.000711
-5.04%
$120,102 $6,082
Mar 21, 2021 $0.000749
-8.12%
$126,484 $6,647
Mar 20, 2021 $0.000816
+7.29%
$137,733 $7,237
Mar 19, 2021 $0.00076
-6.62%
$128,376 $6,196
Mar 18, 2021 $0.000814
-7.52%
$137,481 $6,810
Mar 17, 2021 $0.00088
+10.44%
$148,571 $6,022
Mar 16, 2021 $0.000796
+1.08%
$134,424 $6,380
Mar 15, 2021 $0.000788
+9.50%
$133,024 $6,315
Mar 14, 2021 $0.00072
-16.52%
$121,637 $6,739