ZetaCoin Historical Data

ZET Page 9
Download
Date Close Price change Market cap Trading volume
Dec 1, 2020 $0.00081
-3.79%
$136,757 $8,660
Nov 30, 2020 $0.00074
+6.92%
$124,890 $7,038
Nov 29, 2020 $0.000692
-2.60%
$116,787 $6,176
Nov 28, 2020 $0.00071
+3.68%
$119,886 $6,218
Nov 27, 2020 $0.000684
+2.32%
$115,550 $5,467
Nov 26, 2020 $0.000668
-6.41%
$112,866 $6,286
Nov 25, 2020 $0.000714
-1.96%
$120,663 $6,843
Nov 24, 2020 $0.000729
-3.39%
$123,060 $6,466
Nov 23, 2020 $0.000754
+16.19%
$127,331 $6,994
Nov 22, 2020 $0.000649
+2.27%
$109,605 $5,779
Nov 21, 2020 $0.000635
-16.85%
$107,205 $5,068
Nov 20, 2020 $0.000763
+15.79%
$128,911 $6,484
Nov 19, 2020 $0.000659
-2.50%
$111,320 $5,830
Nov 18, 2020 $0.000676
+6.57%
$114,202 $6,434
Nov 17, 2020 $0.000635
-13.59%
$107,188 $5,558
Nov 16, 2020 $0.000735
+27.89%
$124,050 $6,247
Nov 15, 2020 $0.000574
-3.29%
$97,006 $5,010
Nov 14, 2020 $0.000594
+11.69%
$100,319 $5,924
Nov 13, 2020 $0.000532
-22.18%
$89,816 $4,333
Nov 12, 2020 $0.000683
+1.33%
$115,414 $5,126
Nov 11, 2020 $0.000674
+13.11%
$113,903 $5,845
Nov 10, 2020 $0.000596
-5.07%
$100,685 $5,308
Nov 9, 2020 $0.000628
+4.13%
$106,101 $5,779
Nov 8, 2020 $0.000603
-9.59%
$101,911 $5,259
Nov 7, 2020 $0.000667
+2.03%
$112,713 $6,123
Nov 6, 2020 $0.0007
+9.61%
$118,300 $5,419
Nov 5, 2020 $0.000639
+15.97%
$107,951 $5,488
Nov 4, 2020 $0.000551
+6.62%
$93,080 $5,370
Nov 3, 2020 $0.000517
-4.79%
$87,249 $5,101
Nov 2, 2020 $0.000543
-8.16%
$91,639 $5,103
Nov 1, 2020 $0.000591
+12.80%
$99,762 $5,423
Oct 31, 2020 $0.000524
-3.42%
$88,437 $4,872
Oct 30, 2020 $0.000556
-6.12%
$93,841 $4,262
Oct 29, 2020 $0.000592
+6.14%
$99,951 $4,967
Oct 28, 2020 $0.000558
+10.37%
$94,162 $4,556
Oct 27, 2020 $0.000506
-0.77%
$85,381 $4,347
Oct 26, 2020 $0.00051
-6.80%
$86,071 $4,057
Oct 25, 2020 $0.000547
-5.24%
$92,351 $4,635
Oct 24, 2020 $0.000577
+17.39%
$97,437 $5,223
Oct 23, 2020 $0.000479
-18.08%
$80,820 $3,868
Oct 22, 2020 $0.000584
+6.02%
$98,673 $5,811
Oct 21, 2020 $0.000551
+32.19%
$93,084 $5,014
Oct 20, 2020 $0.000417
+7.55%
$70,422 $3,648
Oct 19, 2020 $0.000388
-3.68%
$65,477 $2,956
Oct 18, 2020 $0.000402
+1.20%
$67,975 $3,196
Oct 17, 2020 $0.000398
+6.47%
$67,173 $3,368
Oct 16, 2020 $0.000374
-7.16%
$63,092 $3,745
Oct 15, 2020 $0.000402
+3.52%
$67,957 $3,398
Oct 14, 2020 $0.000389
+0.06%
$65,653 $3,470
Oct 13, 2020 $0.000389
-3.77%
$65,615 $3,491