ZetaChain Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0575
+0.02%
$ 81.2 million $ 4.15 million
Yesterday $ 0.0622
+1.06%
$ 87.87 million $ 4.19 million
May 11, 2026 $ 0.0616
-1.85%
$ 86.95 million $ 4.02 million
May 10, 2026 $ 0.0627
+2.12%
$ 88.59 million $ 3.16 million
May 9, 2026 $ 0.0614
-1.75%
$ 86.76 million $ 2.55 million
May 8, 2026 $ 0.0625
+2.31%
$ 88.3 million $ 2.69 million
May 7, 2026 $ 0.0611
+0.18%
$ 86.3 million $ 7.09 million
May 6, 2026 $ 0.061
+2.24%
$ 86.15 million $ 4.27 million
May 5, 2026 $ 0.0596
-0.16%
$ 84.26 million $ 3.43 million
May 4, 2026 $ 0.0597
-0.31%
$ 84.39 million $ 10.22 million
May 3, 2026 $ 0.0599
+3.35%
$ 84.65 million $ 5.22 million
May 2, 2026 $ 0.058
+1.20%
$ 81.91 million $ 2.53 million
May 1, 2026 $ 0.0573
-2.03%
$ 78.15 million $ 5.81 million
Apr 30, 2026 $ 0.0585
+5.78%
$ 79.89 million $ 6.69 million
Apr 29, 2026 $ 0.0553
-0.57%
$ 75.39 million $ 2.89 million
Apr 28, 2026 $ 0.0556
+1.82%
$ 75.82 million $ 3.55 million
Apr 27, 2026 $ 0.0546
-3.74%
$ 75.62 million $ 5.84 million
Apr 26, 2026 $ 0.0567
+1.83%
$ 77.71 million $ 3.72 million
Apr 25, 2026 $ 0.0557
-0.84%
$ 75.95 million $ 3.43 million
Apr 24, 2026 $ 0.0562
+3.76%
$ 76.69 million $ 7.3 million
Apr 23, 2026 $ 0.0541
+0.52%
$ 73.85 million $ 3.94 million
Apr 22, 2026 $ 0.0539
-0.49%
$ 73.5 million $ 3.74 million
Apr 21, 2026 $ 0.0541
+0.11%
$ 73.83 million $ 3.72 million
Apr 20, 2026 $ 0.0541
+1.00%
$ 74.08 million $ 6.16 million
Apr 19, 2026 $ 0.0535
-2.87%
$ 73.41 million $ 8.54 million
Apr 18, 2026 $ 0.0551
-8.00%
$ 75.88 million $ 6.29 million
Apr 17, 2026 $ 0.0599
+11.45%
$ 81.74 million $ 38.01 million
Apr 16, 2026 $ 0.0537
+4.63%
$ 73.69 million $ 4.52 million
Apr 15, 2026 $ 0.0514
+3.34%
$ 70.09 million $ 4.02 million
Apr 14, 2026 $ 0.0497
-4.01%
$ 67.85 million $ 3.59 million
Apr 13, 2026 $ 0.0518
+4.81%
$ 70.55 million $ 3.33 million
Apr 12, 2026 $ 0.0494
-4.41%
$ 67.64 million $ 3.74 million
Apr 11, 2026 $ 0.0517
+1.83%
$ 70.48 million $ 4.33 million
Apr 10, 2026 $ 0.0507
+2.32%
$ 69.21 million $ 4.95 million
Apr 9, 2026 $ 0.0496
+0.44%
$ 67.67 million $ 2.87 million
Apr 8, 2026 $ 0.0494
-3.15%
$ 67.33 million $ 3.64 million
Apr 7, 2026 $ 0.051
+4.72%
$ 69.52 million $ 7.99 million
Apr 6, 2026 $ 0.0487
-4.41%
$ 66.39 million $ 7.7 million
Apr 5, 2026 $ 0.0509
+2.48%
$ 69.45 million $ 12.35 million
Apr 4, 2026 $ 0.0497
+5.56%
$ 67.77 million $ 8.68 million
Apr 3, 2026 $ 0.0471
+0.37%
$ 61.91 million $ 3.13 million
Apr 2, 2026 $ 0.0469
-1.95%
$ 61.68 million $ 2.58 million
Apr 1, 2026 $ 0.0478
+0.47%
$ 62.91 million $ 2.42 million
Mar 31, 2026 $ 0.0476
+0.69%
$ 62.62 million $ 2.65 million
Mar 30, 2026 $ 0.0473
+0.45%
$ 62.19 million $ 3.36 million
Mar 29, 2026 $ 0.0471
-5.55%
$ 61.91 million $ 3.07 million
Mar 28, 2026 $ 0.0498
-1.72%
$ 65.54 million $ 1.8 million
Mar 27, 2026 $ 0.0507
-4.20%
$ 66.69 million $ 3.49 million
Mar 26, 2026 $ 0.0529
-3.57%
$ 69.61 million $ 3.21 million
Mar 25, 2026 $ 0.0549
+1.36%
$ 72.18 million $ 3.54 million
Download