Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ZetaChain Historical Data

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

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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