Market Cap:

Zetacoin Zetacoin (ZET)

0.002536 USD (-2.01%)
0.00000040 BTC (-1.12%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
427,831 USD
67 BTC
Volume (24h)
43,085 USD
6.73 BTC
Circulating Supply
168,679,214 ZET

Historical data for Zetacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.002678 0.002694 0.002474 0.002587 44,178 451,662
Sep 24, 2018 0.002639 0.002746 0.002546 0.002687 48,981 445,029
Sep 23, 2018 0.002703 0.002779 0.002577 0.002665 45,598 455,969
Sep 22, 2018 0.002746 0.002774 0.002516 0.002642 46,950 463,079
Sep 21, 2018 0.002500 0.002761 0.002500 0.002743 44,696 421,694
Sep 20, 2018 0.002441 0.002716 0.002154 0.002617 42,050 411,672
Sep 19, 2018 0.002325 0.002546 0.002104 0.002223 38,977 392,120
Sep 18, 2018 0.002286 0.002602 0.002147 0.002374 40,317 385,594
Sep 17, 2018 0.002565 0.002706 0.002132 0.002280 41,509 432,536
Sep 16, 2018 0.002610 0.002665 0.002310 0.002526 46,198 440,206
Sep 15, 2018 0.002181 0.002752 0.002091 0.002603 44,419 367,786
Sep 14, 2018 0.002222 0.002355 0.002073 0.002135 39,104 374,633
Sep 13, 2018 0.002190 0.002334 0.002044 0.002125 32,345 369,242
Sep 12, 2018 0.002178 0.002267 0.002000 0.002192 37,794 367,267
Sep 11, 2018 0.002102 0.002284 0.001997 0.002224 41,054 354,465
Sep 10, 2018 0.002174 0.002335 0.001898 0.002031 36,038 366,502
Sep 09, 2018 0.001874 0.002344 0.001860 0.002176 39,087 315,934
Sep 08, 2018 0.002341 0.002411 0.001704 0.002080 36,745 394,768
Sep 07, 2018 0.002149 0.002461 0.001384 0.002096 35,680 362,411
Sep 06, 2018 0.002121 0.002450 0.002028 0.002417 41,674 357,553
Sep 05, 2018 0.002643 0.002800 0.002117 0.002117 36,458 445,588
Sep 04, 2018 0.002574 0.002799 0.002294 0.002717 46,807 433,942
Sep 03, 2018 0.002724 0.002765 0.002296 0.002622 41,458 459,212
Sep 02, 2018 0.002688 0.002769 0.002525 0.002725 22,826 453,108
Sep 01, 2018 0.002566 0.002737 0.002539 0.002667 23,862 432,501
Aug 31, 2018 0.002575 0.002602 0.002494 0.002573 22,795 434,136
Aug 30, 2018 0.002553 0.002600 0.002462 0.002571 21,471 430,392
Aug 29, 2018 0.002588 0.002632 0.002529 0.002552 21,903 436,174
Aug 28, 2018 0.002534 0.002627 0.002468 0.002585 23,381 427,063
Aug 27, 2018 0.002355 0.002539 0.002341 0.002539 23,569 396,921
* Earliest data in range (UTC time)
** Latest data in range (UTC time)