ZetaChain Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0476
-10.83%
$ 62.62 million $ 187.17 million
Feb 2026 $ 0.0534
-12.58%
$ 67.63 million $ 181.17 million
Jan 2026 $ 0.0692
+2.56%
$ 74.39 million $ 271.28 million
Dec 2025 $ 0.0678
-23.73%
$ 78.96 million $ 142.81 million
Nov 2025 $ 0.0889
-22.27%
$ 99.58 million $ 258.86 million
Oct 2025 $ 0.112
-30.80%
$ 122.58 million $ 403.78 million
Sep 2025 $ 0.164
-11.27%
$ 165.82 million $ 284.39 million
Aug 2025 $ 0.191
+1.55%
$ 180.32 million $ 511.37 million
Jul 2025 $ 0.201
+13.97%
$ 174.48 million $ 670.18 million
Jun 2025 $ 0.185
-13.25%
$ 154.57 million $ 372.51 million
May 2025 $ 0.212
-22.46%
$ 176.68 million $ 531.41 million
Apr 2025 $ 0.273
-5.19%
$ 213.18 million $ 711.93 million
Mar 2025 $ 0.288
-3.22%
$ 210.83 million $ 1.27 billion
Feb 2025 $ 0.298
-32.68%
$ 70.41 million $ 418.04 million
Jan 2025 $ 0.438
-19.78%
$ 104.59 million $ 655.57 million
Dec 2024 $ 0.566
-33.72%
$ 129.21 million $ 2.01 billion
Nov 2024 $ 0.819
+19.14%
$ 201.87 million $ 2.7 billion
Oct 2024 $ 0.683
+5.47%
$ 162.42 million $ 1.71 billion
Sep 2024 $ 0.648
+36.92%
$ 153.23 million $ 1.98 billion
Aug 2024 $ 0.473
-12.11%
$ 111.92 million $ 1.53 billion
Jul 2024 $ 0.538
-36.02%
$ 127.33 million $ 647.7 million
Jun 2024 $ 0.842
-36.77%
$ 199.02 million $ 694.63 million
May 2024 $ 1.33
+6.20%
$ 314.76 million $ 1.6 billion
Apr 2024 $ 1.25
-40.06%
$ 296.37 million $ 899.23 million
Mar 2024 $ 2.09
-6.93%
$ 494.39 million $ 1.43 billion
Feb 2024 $ 2.25
+143.63%
$ 531.18 million $ 2.85 billion
Download