Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ZetaChain Historical Data

ZETA Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 7, 2025 $0.176
-0.68%
$154.54 million $8.49 million
Jul 6, 2025 $0.177
+0.63%
$155.58 million $7.62 million
Jul 5, 2025 $0.176
+0.91%
$154.6 million $9 million
Jul 4, 2025 $0.175
-4.13%
$153.2 million $20.99 million
Jul 3, 2025 $0.182
-0.50%
$159.8 million $10.8 million
Jul 2, 2025 $0.183
+8.26%
$160.6 million $12.02 million
Jul 1, 2025 $0.17
-3.75%
$148.35 million $8.24 million
Jun 30, 2025 $0.176
-4.74%
$154.57 million $8.24 million
Jun 29, 2025 $0.185
+3.71%
$162.26 million $6.07 million
Jun 28, 2025 $0.178
+2.70%
$156.46 million $4.7 million
Jun 27, 2025 $0.174
+1.50%
$152.34 million $9 million
Jun 26, 2025 $0.171
-2.03%
$150.07 million $10.51 million
Jun 25, 2025 $0.175
-3.95%
$153.18 million $9.87 million
Jun 24, 2025 $0.182
+1.43%
$159.48 million $11.24 million
Jun 23, 2025 $0.179
+11.96%
$157.23 million $16.5 million
Jun 22, 2025 $0.16
-3.59%
$140.44 million $19.01 million
Jun 21, 2025 $0.166
-4.41%
$145.67 million $10.41 million
Jun 20, 2025 $0.174
-2.42%
$152.39 million $12.82 million
Jun 19, 2025 $0.178
-3.54%
$156.17 million $12.49 million
Jun 18, 2025 $0.184
-0.46%
$161.9 million $10.77 million
Jun 17, 2025 $0.185
-5.08%
$162.65 million $11.51 million
Jun 16, 2025 $0.195
-1.18%
$171.36 million $22.6 million
Jun 15, 2025 $0.198
+1.30%
$173.4 million $7.41 million
Jun 14, 2025 $0.195
-0.95%
$171.17 million $9.84 million
Jun 13, 2025 $0.197
-3.02%
$172.79 million $24.36 million
Jun 12, 2025 $0.203
-6.31%
$178.18 million $9.7 million
Jun 11, 2025 $0.217
-5.91%
$190.19 million $13.21 million
Jun 10, 2025 $0.23
+3.24%
$202.13 million $13.95 million
Jun 9, 2025 $0.223
+6.23%
$195.78 million $9.82 million
Jun 8, 2025 $0.21
-0.60%
$184.3 million $7.18 million
Jun 7, 2025 $0.211
+4.06%
$185.41 million $11.56 million
Jun 6, 2025 $0.203
+0.90%
$178.18 million $15.21 million
Jun 5, 2025 $0.201
-8.32%
$176.6 million $31.24 million
Jun 4, 2025 $0.22
-2.71%
$192.63 million $15.39 million
Jun 3, 2025 $0.226
+2.80%
$198.01 million $13.76 million
Jun 2, 2025 $0.219
+1.09%
$192.6 million $10.39 million
Jun 1, 2025 $0.217
+1.86%
$190.53 million $11.98 million
May 31, 2025 $0.213
+0.59%
$176.68 million $18.87 million
May 30, 2025 $0.212
-12.22%
$175.63 million $27.8 million
May 29, 2025 $0.241
-4.47%
$200.08 million $13.88 million
May 28, 2025 $0.253
-1.50%
$209.43 million $10.28 million
May 27, 2025 $0.256
+1.74%
$212.61 million $12.22 million
May 26, 2025 $0.252
-1.64%
$208.97 million $7.82 million
May 25, 2025 $0.256
+0.18%
$212.46 million $10.83 million
May 24, 2025 $0.256
+0.96%
$212.08 million $8.46 million
May 23, 2025 $0.253
-8.34%
$210.06 million $20.15 million
May 22, 2025 $0.276
+5.66%
$229.18 million $12.43 million
May 21, 2025 $0.262
+1.91%
$216.9 million $14.5 million
May 20, 2025 $0.257
+0.74%
$212.84 million $11.89 million
May 19, 2025 $0.255
-2.40%
$211.29 million $13.56 million