Australia markets open in 12 minutes

Zetacoin USD (ZET-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000688+0.000009 (+1.37%)
As of 11:44PM UTC. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.0006780.0007010.0006760.0006880.00068843
02 June 20240.0006770.0006840.0006740.0006780.000678-
01 June 20240.0006750.0006780.0006740.0006770.000677-
31 May 20240.0006840.0006900.0006670.0006750.000675-
30 May 20240.0006760.0006950.0006710.0006840.000684-
29 May 20240.0006830.0006880.0006720.0006760.000676-
28 May 20240.0006940.0006940.0006730.0006830.000683-
27 May 20240.0006850.0007050.0006830.0006940.000694-
26 May 20240.0006930.0006950.0006830.0006850.000685-
25 May 20240.0006850.0006950.0006850.0006930.000693-
24 May 20240.0006790.0006920.0006670.0006850.000685-
23 May 20240.0006910.0007000.0006670.0006790.000679-
22 May 20240.0007020.0007060.0006900.0006910.000691-
21 May 20240.0007140.0007180.0006930.0007020.000702-
20 May 20240.0006630.0007140.0006620.0007140.000714-
19 May 20240.0006690.0006760.0006600.0006630.000663-
18 May 20240.0006700.0006740.0006670.0006690.000669-
17 May 20240.0006520.0006740.0006520.0006700.000670-
16 May 20240.0006620.0006670.0006460.0006520.000652-
15 May 20240.0006160.0006640.0006130.0006620.000662-
14 May 20240.0006290.0006310.0006110.0006160.000616-
13 May 20240.0006150.0006340.0006080.0006290.000629-
12 May 20240.0006080.0006170.0006070.0006150.000615-
11 May 20240.0006080.0006140.0006050.0006080.000608-
10 May 20240.0006310.0006340.0006030.0006080.000608-
09 May 20240.0006120.0006340.0006080.0006310.000631-
08 May 20240.0006230.0006290.0006090.0006120.000612-
07 May 20240.0006320.0006430.0006230.0006230.000623-
06 May 20240.0006410.0006550.0006290.0006320.00063242
05 May 20240.0006390.0006460.0006300.0006410.000641-
04 May 20240.0006290.0006440.0006270.0006390.000639-
03 May 20240.0005910.0006320.0005890.0006290.000629-
02 May 20240.0005830.0005950.0005700.0005910.000591-
01 May 20240.0006070.0006080.0005660.0005830.000583-
30 Apr 20240.0006380.0006470.0005930.0006070.000607-
29 Apr 20240.0006310.0006420.0006190.0006380.000638-
28 Apr 20240.0006340.0006430.0006280.0006310.000631-
27 Apr 20240.0006380.0006390.0006250.0006340.000634-
26 Apr 20240.0006450.0006470.0006340.0006380.000638-
25 Apr 20240.0006430.0006530.0006290.0006450.0006457
24 Apr 20240.0006640.0006700.0006360.0006430.0006438
23 Apr 20240.0006680.0006720.0006590.0006640.000664-
22 Apr 20240.0006490.0006720.0006460.0006680.000668-
21 Apr 20240.0006500.0006570.0006430.0006490.000649-
20 Apr 20240.0006390.0006540.0006320.0006500.000650-
19 Apr 20240.0006350.0006540.0005970.0006390.000639-
18 Apr 20240.0006130.0006400.0006090.0006350.000635-
17 Apr 20240.0006370.0006440.0005990.0006130.000613-
16 Apr 20240.0006340.0006430.0006170.0006370.000637-
15 Apr 20240.0006570.0006680.0006240.0006340.000634-
14 Apr 20240.0006410.0006580.0006220.0006570.000657-
13 Apr 20240.0006720.0006790.0006140.0006410.000641-
12 Apr 20240.0007010.0007120.0006580.0006720.000672-
11 Apr 20240.0007060.0007120.0006960.0007010.000701-
10 Apr 20240.0006920.0007100.0006760.0007060.000706-
09 Apr 20240.0007170.0007170.0006830.0006920.000692-
08 Apr 20240.0006940.0007270.0006920.0007170.000717-
07 Apr 20240.0006890.0007030.0006890.0006940.000694-
06 Apr 20240.0006790.0006960.0006750.0006890.000689-
05 Apr 20240.0006850.0006870.0006610.0006790.000679-
04 Apr 20240.0006610.0006920.0006510.0006850.000685-
03 Apr 20240.0006540.0006680.0006460.0006610.000661-
02 Apr 20240.0006970.0006970.0006470.0006540.000654-
01 Apr 20240.0007130.0007130.0006820.0006970.000697-
31 Mar 20240.0006970.0007130.0006960.0007130.000713-
30 Mar 20240.0006990.0007030.0006960.0006970.000697-
29 Mar 20240.0007080.0007090.0006920.0006990.000699-
28 Mar 20240.0006950.0007150.0006900.0007080.000708-
27 Mar 20240.0007000.0007160.0006840.0006950.000695-
26 Mar 20240.0007000.0007150.0006940.0007000.000700-
25 Mar 20240.0006730.0007100.0006640.0007000.000700-
24 Mar 20240.0006400.0006760.0006390.0006730.000673-
23 Mar 20240.0006360.0006590.0006310.0006400.000640-
22 Mar 20240.0006550.0006660.0006260.0006360.000636-
21 Mar 20240.0006790.0006810.0006480.0006550.000655-
20 Mar 20240.0006190.0006800.0006080.0006790.000679-
19 Mar 20240.0006770.0006810.0006160.0006190.000619-
18 Mar 20240.0006840.0006880.0006660.0006770.000677-
17 Mar 20240.0006540.0006880.0006480.0006840.00068410
16 Mar 20240.0006940.0007000.0006490.0006540.000654-
15 Mar 20240.0014290.0014460.0006760.0006940.0006948
14 Mar 20240.0014620.0014740.0013750.0014290.001429-
13 Mar 20240.0014290.0014730.0014270.0014620.001462-
12 Mar 20240.0014420.0014520.0013850.0014290.001429-
11 Mar 20240.0013810.0014560.0013560.0014420.001442-
10 Mar 20240.0013700.0014000.0013660.0013810.001381-
09 Mar 20240.0013670.0013730.0013620.0013700.001370-
08 Mar 20240.0013390.0013960.0013280.0013670.001367-
07 Mar 20240.0013220.0013600.0013140.0013390.001339-
06 Mar 20240.0012780.0013510.0012580.0013220.001322-
05 Mar 20240.0013670.0013800.0011980.0012780.001278-
04 Mar 20240.0012630.0013690.0012610.0013670.001367-
03 Mar 20240.0012410.0012650.0012290.0012630.001263-
02 Mar 20240.0012490.0012490.0012340.0012410.001241-
01 Mar 20240.0012260.0012600.0012160.0012490.001249-
29 Feb 20240.0012510.0012700.0012100.0012260.001226-
28 Feb 20240.0011410.0012740.0011350.0012510.001251-
27 Feb 20240.0010910.0011510.0010900.0011410.001141-
26 Feb 20240.0010340.0010990.0010190.0010910.001091-
25 Feb 20240.0010310.0010390.0010260.0010340.001034-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...