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