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
+1,145.32%
$ 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