ZetaChain Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0366
-0.07%
$ 53.34 million $ 3.96 million
Yesterday $ 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
May 24, 2026 $ 0.0499
-4.09%
$ 70.5 million $ 2 million
May 23, 2026 $ 0.052
+4.07%
$ 73.47 million $ 2.39 million
May 22, 2026 $ 0.05
-3.49%
$ 70.53 million $ 2.32 million
May 21, 2026 $ 0.0518
+2.98%
$ 73.15 million $ 2.21 million
May 20, 2026 $ 0.0503
+1.71%
$ 71.03 million $ 1.69 million
May 19, 2026 $ 0.0494
-2.79%
$ 69.84 million $ 1.74 million
May 18, 2026 $ 0.0509
+2.04%
$ 71.84 million $ 2.7 million
May 17, 2026 $ 0.0498
-2.30%
$ 70.34 million $ 2.33 million
May 16, 2026 $ 0.051
-3.64%
$ 72.05 million $ 1.86 million
May 15, 2026 $ 0.0529
-5.55%
$ 74.79 million $ 2.35 million
May 14, 2026 $ 0.0561
-1.74%
$ 79.19 million $ 2.47 million
May 13, 2026 $ 0.0571
-8.29%
$ 80.59 million $ 3.37 million
May 12, 2026 $ 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
Download