ZetaCoin Historical Data

ZET Page 7
Download
Date Close Price change Market cap Trading volume
Mar 13, 2021 $ 0.000863
-0.65%
$ 145,713 $ 7,108
Mar 12, 2021 $ 0.000869
-0.45%
$ 146,691 $ 6,073
Mar 11, 2021 $ 0.000873
+30.08%
$ 147,352 $ 5,127
Mar 10, 2021 $ 0.000671
-18.40%
$ 113,352 $ 7,754
Mar 9, 2021 $ 0.000822
-7.87%
$ 138,864 $ 6,890
Mar 8, 2021 $ 0.000892
-3.51%
$ 150,702 $ 6,959
Mar 7, 2021 $ 0.000925
+11.29%
$ 156,290 $ 5,921
Mar 6, 2021 $ 0.000832
-10.68%
$ 140,454 $ 6,651
Mar 5, 2021 $ 0.000931
+59.28%
$ 157,275 $ 6,160
Mar 4, 2021 $ 0.000585
-39.84%
$ 98,768 $ 7,081
Mar 3, 2021 $ 0.000973
+33.71%
$ 164,258 $ 7,077
Mar 2, 2021 $ 0.000727
+4.41%
$ 122,843 $ 7,155
Mar 1, 2021 $ 0.000697
-14.75%
$ 117,680 $ 7,166
Feb 28, 2021 $ 0.000817
-16.13%
$ 138,005 $ 7,788
Feb 27, 2021 $ 0.000975
+49.82%
$ 164,657 $ 6,889
Feb 26, 2021 $ 0.00065
-23.84%
$ 109,839 $ 5,757
Feb 25, 2021 $ 0.000856
-9.55%
$ 144,571 $ 7,076
Feb 24, 2021 $ 0.000946
-3.06%
$ 159,762 $ 9,094
Feb 23, 2021 $ 0.000974
+12.18%
$ 164,532 $ 7,539
Feb 22, 2021 $ 0.000868
-11.52%
$ 146,633 $ 8,583
Feb 21, 2021 $ 0.000981
-3.13%
$ 165,699 $ 9,207
Feb 20, 2021 $ 0.00101
+6.86%
$ 171,075 $ 10,071
Feb 19, 2021 $ 0.000947
-8.42%
$ 159,988 $ 9,319
Feb 18, 2021 $ 0.00103
+31.49%
$ 174,737 $ 8,258
Feb 17, 2021 $ 0.000787
-20.28%
$ 132,883 $ 10,651
Feb 16, 2021 $ 0.000987
-10.55%
$ 166,724 $ 7,861
Feb 15, 2021 $ 0.0011
-5.76%
$ 186,435 $ 8,331
Feb 14, 2021 $ 0.00117
+45.81%
$ 197,870 $ 8,005
Feb 13, 2021 $ 0.000804
-19.38%
$ 135,718 $ 8,441
Feb 12, 2021 $ 0.000997
-0.98%
$ 168,309 $ 8,083
Feb 11, 2021 $ 0.00101
+17.78%
$ 169,988 $ 8,688
Feb 10, 2021 $ 0.000855
-3.10%
$ 144,410 $ 8,529
Feb 9, 2021 $ 0.00107
-3.57%
$ 180,329 $ 9,840
Feb 8, 2021 $ 0.00111
+67.20%
$ 187,556 $ 8,307
Feb 7, 2021 $ 0.000664
+5.46%
$ 112,193 $ 6,530
Feb 6, 2021 $ 0.00063
-17.18%
$ 106,320 $ 6,445
Feb 5, 2021 $ 0.00076
+6.52%
$ 128,322 $ 6,495
Feb 4, 2021 $ 0.000713
-9.22%
$ 120,478 $ 5,699
Feb 3, 2021 $ 0.000786
+30.36%
$ 132,708 $ 5,897
Feb 2, 2021 $ 0.000603
-14.19%
$ 101,858 $ 5,709
Feb 1, 2021 $ 0.000703
+24.94%
$ 118,697 $ 5,784
Jan 30, 2021 $ 0.000547
-27.15%
$ 92,442 $ 5,682
Jan 29, 2021 $ 0.000751
+61.82%
$ 126,839 $ 5,836
Jan 28, 2021 $ 0.000463
+17.27%
$ 78,272 $ 4,668
Jan 27, 2021 $ 0.000395
-32.64%
$ 66,693 $ 4,210
Jan 26, 2021 $ 0.000587
+20.59%
$ 99,078 $ 5,466
Jan 24, 2021 $ 0.000453
-25.78%
$ 76,440 $ 4,880
Jan 23, 2021 $ 0.00061
+31.74%
$ 102,956 $ 5,071
Jan 22, 2021 $ 0.000462
-22.11%
$ 78,077 $ 4,512
Jan 21, 2021 $ 0.000594
-1.74%
$ 100,262 $ 4,243