ZetaChain Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0347
+0.00%
$ 52.33 million $ 4.28 million
Yesterday $ 0.0349
-2.03%
$ 52.54 million $ 4.5 million
Jul 11, 2026 $ 0.0356
+0.27%
$ 53.67 million $ 3.7 million
Jul 10, 2026 $ 0.0355
+1.34%
$ 53.58 million $ 4.89 million
Jul 9, 2026 $ 0.035
+3.72%
$ 52.82 million $ 4.86 million
Jul 8, 2026 $ 0.0338
-3.36%
$ 50.97 million $ 3.83 million
Jul 7, 2026 $ 0.0349
-6.67%
$ 52.73 million $ 5.14 million
Jul 6, 2026 $ 0.0374
+0.96%
$ 56.57 million $ 6.88 million
Jul 5, 2026 $ 0.0371
-2.32%
$ 56.02 million $ 5 million
Jul 4, 2026 $ 0.038
+2.40%
$ 57.3 million $ 4.92 million
Jul 3, 2026 $ 0.0371
+1.55%
$ 54.14 million $ 4.25 million
Jul 2, 2026 $ 0.0365
+2.83%
$ 53.33 million $ 4.97 million
Jul 1, 2026 $ 0.0355
+3.68%
$ 51.86 million $ 5.33 million
Jun 30, 2026 $ 0.0342
-4.69%
$ 50.02 million $ 4.78 million
Jun 29, 2026 $ 0.0359
+2.33%
$ 52.48 million $ 7.08 million
Jun 28, 2026 $ 0.0351
-0.99%
$ 51.28 million $ 4.71 million
Jun 27, 2026 $ 0.0354
-1.69%
$ 51.8 million $ 4.23 million
Jun 26, 2026 $ 0.0361
+5.24%
$ 52.69 million $ 6.16 million
Jun 25, 2026 $ 0.0343
-1.65%
$ 50.07 million $ 5.83 million
Jun 24, 2026 $ 0.0348
-9.31%
$ 50.91 million $ 8.55 million
Jun 23, 2026 $ 0.0384
+2.35%
$ 56.13 million $ 14.47 million
Jun 22, 2026 $ 0.0375
+1.37%
$ 54.84 million $ 7.45 million
Jun 21, 2026 $ 0.037
+0.53%
$ 54.1 million $ 3.92 million
Jun 20, 2026 $ 0.0368
+0.73%
$ 53.82 million $ 3.44 million
Jun 19, 2026 $ 0.0366
-0.22%
$ 53.47 million $ 4.38 million
Jun 18, 2026 $ 0.0367
-4.15%
$ 53.58 million $ 4.63 million
Jun 17, 2026 $ 0.0383
-1.93%
$ 55.9 million $ 4.77 million
Jun 16, 2026 $ 0.039
-0.35%
$ 57 million $ 4.2 million
Jun 15, 2026 $ 0.0391
-1.83%
$ 57.2 million $ 5.8 million
Jun 14, 2026 $ 0.0399
+3.81%
$ 58.28 million $ 4.89 million
Jun 13, 2026 $ 0.0384
+1.30%
$ 56.15 million $ 3.91 million
Jun 12, 2026 $ 0.0379
+0.64%
$ 55.41 million $ 9.65 million
Jun 11, 2026 $ 0.0377
+3.06%
$ 55.06 million $ 13.53 million
Jun 10, 2026 $ 0.0366
+3.89%
$ 53.42 million $ 5.72 million
Jun 9, 2026 $ 0.0352
-2.00%
$ 51.42 million $ 7.14 million
Jun 8, 2026 $ 0.0359
-0.75%
$ 52.47 million $ 3.61 million
Jun 7, 2026 $ 0.0362
+0.49%
$ 52.87 million $ 4.49 million
Jun 6, 2026 $ 0.036
-1.98%
$ 52.61 million $ 3.99 million
Jun 5, 2026 $ 0.0367
-11.52%
$ 51.89 million $ 6.67 million
Jun 4, 2026 $ 0.0415
-10.24%
$ 58.64 million $ 11.2 million
Jun 3, 2026 $ 0.0463
+0.26%
$ 65.33 million $ 22.85 million
Jun 2, 2026 $ 0.0461
-5.63%
$ 65.15 million $ 4.31 million
Jun 1, 2026 $ 0.0488
-2.09%
$ 68.95 million $ 4.49 million
May 31, 2026 $ 0.0499
+2.85%
$ 70.43 million $ 2.69 million
May 30, 2026 $ 0.0485
+2.76%
$ 68.42 million $ 2.08 million
May 29, 2026 $ 0.0472
-0.02%
$ 67.97 million $ 2.99 million
May 28, 2026 $ 0.0472
-0.71%
$ 66.37 million $ 2 million
May 27, 2026 $ 0.0475
-2.73%
$ 67.12 million $ 2.71 million
May 26, 2026 $ 0.0488
-2.21%
$ 69.06 million $ 2.43 million
May 25, 2026 $ 0.05
+0.14%
$ 70.56 million $ 1.88 million
Download