ZetaChain Historical Data

ZETA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.421
+3.88%
$ 99.59 million $ 15.17 million
Jan 28, 2025 $ 0.406
-6.64%
$ 95.9 million $ 11.75 million
Jan 27, 2025 $ 0.434
-4.57%
$ 102.69 million $ 19.61 million
Jan 26, 2025 $ 0.455
-2.32%
$ 107.62 million $ 9.61 million
Jan 25, 2025 $ 0.466
+2.57%
$ 110.17 million $ 14.69 million
Jan 24, 2025 $ 0.454
-3.08%
$ 107.36 million $ 12.61 million
Jan 23, 2025 $ 0.468
-1.45%
$ 110.77 million $ 14.53 million
Jan 22, 2025 $ 0.475
-2.44%
$ 112.39 million $ 13.34 million
Jan 21, 2025 $ 0.487
+1.90%
$ 115.2 million $ 20.8 million
Jan 20, 2025 $ 0.478
-5.51%
$ 113.02 million $ 60.92 million
Jan 19, 2025 $ 0.506
-3.06%
$ 119.61 million $ 98.34 million
Jan 18, 2025 $ 0.522
-5.99%
$ 123.41 million $ 22.34 million
Jan 17, 2025 $ 0.555
+5.48%
$ 131.28 million $ 16.73 million
Jan 16, 2025 $ 0.526
-3.81%
$ 124.47 million $ 15.61 million
Jan 15, 2025 $ 0.547
+5.62%
$ 129.38 million $ 15.04 million
Jan 14, 2025 $ 0.518
+3.27%
$ 122.51 million $ 11.57 million
Jan 13, 2025 $ 0.502
-4.83%
$ 118.64 million $ 20.34 million
Jan 12, 2025 $ 0.527
-1.75%
$ 124.67 million $ 9.76 million
Jan 11, 2025 $ 0.537
-1.09%
$ 126.88 million $ 11.81 million
Jan 10, 2025 $ 0.542
+2.18%
$ 128.28 million $ 31.33 million
Jan 9, 2025 $ 0.531
-1.78%
$ 125.55 million $ 24.01 million
Jan 8, 2025 $ 0.541
-4.00%
$ 127.86 million $ 28.63 million
Jan 7, 2025 $ 0.563
-8.45%
$ 133.19 million $ 54.97 million
Jan 6, 2025 $ 0.615
+2.28%
$ 145.48 million $ 20.43 million
Jan 5, 2025 $ 0.602
+0.30%
$ 142.24 million $ 13.29 million
Jan 4, 2025 $ 0.6
-0.64%
$ 141.82 million $ 15.53 million
Jan 3, 2025 $ 0.604
+4.68%
$ 142.73 million $ 15.59 million
Jan 2, 2025 $ 0.577
+2.51%
$ 136.34 million $ 13.71 million
Jan 1, 2025 $ 0.562
+2.93%
$ 132.99 million $ 13.61 million
Dec 31, 2024 $ 0.546
-3.45%
$ 129.21 million $ 15.94 million
Dec 30, 2024 $ 0.566
-1.63%
$ 133.82 million $ 18.11 million
Dec 29, 2024 $ 0.575
-3.89%
$ 136.05 million $ 13.63 million
Dec 28, 2024 $ 0.599
+4.31%
$ 141.53 million $ 13.53 million
Dec 27, 2024 $ 0.574
+0.55%
$ 135.67 million $ 19.22 million
Dec 26, 2024 $ 0.571
-7.66%
$ 134.93 million $ 22.77 million
Dec 25, 2024 $ 0.618
+1.16%
$ 146.12 million $ 61.19 million
Dec 24, 2024 $ 0.611
+1.45%
$ 144.44 million $ 32.67 million
Dec 23, 2024 $ 0.602
+4.64%
$ 142.37 million $ 30.98 million
Dec 22, 2024 $ 0.575
-0.18%
$ 136.01 million $ 33.06 million
Dec 21, 2024 $ 0.576
-4.15%
$ 136.23 million $ 42.43 million
Dec 20, 2024 $ 0.601
+5.53%
$ 142.11 million $ 63.06 million
Dec 19, 2024 $ 0.569
-6.40%
$ 134.66 million $ 70.93 million
Dec 18, 2024 $ 0.608
-11.01%
$ 143.86 million $ 57.99 million
Dec 17, 2024 $ 0.683
-5.09%
$ 161.51 million $ 56.65 million
Dec 16, 2024 $ 0.72
-1.83%
$ 170.16 million $ 42.33 million
Dec 15, 2024 $ 0.733
+3.20%
$ 173.33 million $ 27.25 million
Dec 14, 2024 $ 0.71
-5.85%
$ 167.96 million $ 37.11 million
Dec 13, 2024 $ 0.754
+0.98%
$ 178.36 million $ 51.37 million
Dec 12, 2024 $ 0.747
+0.53%
$ 176.58 million $ 70.05 million
Dec 11, 2024 $ 0.743
+8.58%
$ 175.65 million $ 60.84 million