ZetaCoin Historical Data

ZET Page 8
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 0.00363
+2.00%
$ -- $ 1,959
Jun 29 $ 0.00357
-24.08%
$ -- $ 1,820
Jun 22 $ 0.00461
-13.76%
$ -- $ 1,717
Jun 15 $ 0.0052
+5.03%
$ -- $ 1,716
Jun 8 $ 0.0048
+1.25%
$ -- $ 1,613
Jun 1 $ 0.0045
+11.23%
$ -- $ 1,572
May 25 $ 0.00421
+38.63%
$ -- $ 1,650
May 18 $ 0.00304
+58.21%
$ -- $ 1,654
May 11 $ 0.00189
+95.90%
$ -- $ 1,666
May 4 $ 0.000722
+17.16%
$ -- $ 1,668
Apr 27 $ 0.000578
-16.36%
$ -- $ 1,624
Apr 20 $ 0.000595
-15.78%
$ -- $ 1,603
Apr 13 $ 0.000558
-33.50%
$ -- $ 1,561
Apr 6 $ 0.000731
+1.32%
$ -- $ 1,703
Mar 30 $ 0.000828
+29.58%
$ -- $ 1,757
Mar 23 $ 0.000671
-11.37%
$ -- $ 1,748
Mar 16 $ 0.000709
-3.88%
$ -- $ 1,883
Mar 9 $ 0.000712
-30.24%
$ -- $ 2,025
Mar 2 $ 0.00095
-13.27%
$ -- $ 1,924
Feb 23 $ 0.000939
-4.35%
$ -- $ 1,717
Feb 16 $ 0.000971
-11.47%
$ -- $ 1,681
Feb 9 $ 0.00117
+9.07%
$ -- $ 1,609
Feb 2 $ 0.000969
+1.12%
$ -- $ 1,584
Jan 26 $ 0.00102
-52.48%
$ -- $ 1,678
Jan 19 $ 0.0014
+7.13%
$ -- $ 1,620
Jan 12 $ 0.0013
-16.24%
$ -- $ 1,483
Jan 5 $ 0.00161
+105.54%
$ -- $ 1,957
Dec 29 $ 0.0018
-13.83%
$ -- $ 2,126
Dec 22 $ 0.00198
+6.81%
$ -- $ 2,269
Dec 15 $ 0.00191
-36.04%
$ -- $ 2,277
Dec 8 $ 0.00314
-15.05%
$ -- $ 2,464
Dec 1 $ 0.00384
-18.87%
$ -- $ 2,636
Nov 24 $ 0.00469
-38.14%
$ -- $ 2,618
Nov 17 $ 0.00732
-4.90%
$ -- $ 2,572
Nov 10 $ 0.00771
+5.03%
$ -- $ 2,750
Nov 3 $ 0.00724
+11.66%
$ -- $ 2,385
Oct 27 $ 0.00645
-7.87%
$ -- $ 2,367
Oct 20 $ 0.00697
-8.35%
$ -- $ 2,548
Oct 13 $ 0.00775
+0.00%
$ -- $ 2,716
Oct 6 $ 0.00746
+12.55%
$ -- $ 2,471
Sep 29 $ 0.00646
-14.31%
$ -- $ 2,545
Sep 22 $ 0.00758
-6.19%
$ -- $ 2,860
Sep 15 $ 0.00803
-15.93%
$ -- $ 3,041
Sep 8 $ 0.00956
+0.43%
$ -- $ 3,342
Sep 1 $ 0.00972
+1.79%
$ -- $ 3,381
Aug 25 $ 0.00964
-4.21%
$ -- $ 3,542
Aug 18 $ 0.0102
+10.23%
$ -- $ 3,506
Aug 11 $ 0.00971
-15.71%
$ -- $ 3,694
Aug 4 $ 0.0118
-0.17%
$ -- $ 4,142
Jul 28 $ 0.0118
+0.17%
$ -- $ 4,107