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 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 18, 2025 $0.261
+4.55%
$216.47 million $9.4 million
May 17, 2025 $0.25
-3.68%
$207.03 million $7.8 million
May 16, 2025 $0.259
-1.82%
$214.93 million $10.45 million
May 15, 2025 $0.264
-7.15%
$218.91 million $16.29 million
May 14, 2025 $0.284
-6.28%
$235.82 million $22.34 million
May 13, 2025 $0.304
+1.84%
$251.63 million $21.02 million
May 12, 2025 $0.298
-0.13%
$247.09 million $25.15 million
May 11, 2025 $0.298
-4.40%
$247.4 million $19.86 million
May 10, 2025 $0.312
+4.72%
$258.83 million $25.41 million
May 9, 2025 $0.298
+10.35%
$247.16 million $39 million
May 8, 2025 $0.27
+9.11%
$223.99 million $23.11 million
May 7, 2025 $0.248
+4.60%
$205.29 million $11.83 million
May 6, 2025 $0.237
-3.62%
$196.23 million $20.13 million
May 5, 2025 $0.246
-0.77%
$203.62 million $12.45 million
May 4, 2025 $0.248
-4.57%
$205.22 million $12.33 million
May 3, 2025 $0.259
-9.03%
$202.4 million $17.59 million
May 2, 2025 $0.285
+3.77%
$222.46 million $41.54 million
May 1, 2025 $0.275
+0.49%
$214.25 million $31.89 million
Apr 30, 2025 $0.273
+5.23%
$213.18 million $82.37 million
Apr 29, 2025 $0.26
-0.39%
$202.62 million $14.64 million
Apr 28, 2025 $0.261
+3.91%
$203.42 million $17.01 million
Apr 27, 2025 $0.251
-6.54%
$195.77 million $10.45 million
Apr 26, 2025 $0.268
+0.36%
$209.47 million $11.49 million
Apr 25, 2025 $0.267
+0.22%
$208.69 million $28.42 million
Apr 24, 2025 $0.267
-1.01%
$208.22 million $16.25 million
Apr 23, 2025 $0.27
+7.94%
$210.3 million $28.21 million
Apr 22, 2025 $0.25
+2.91%
$194.87 million $16.46 million
Apr 21, 2025 $0.243
+4.33%
$189.35 million $14.16 million
Apr 20, 2025 $0.233
-1.11%
$181.55 million $9.91 million
Apr 19, 2025 $0.235
+0.23%
$183.56 million $7.58 million
Apr 18, 2025 $0.235
+4.34%
$183.14 million $10.5 million
Apr 17, 2025 $0.225
-0.15%
$175.37 million $11.15 million
Apr 16, 2025 $0.225
-5.21%
$175.62 million $17.3 million
Apr 15, 2025 $0.237
+5.25%
$185.27 million $24.93 million
Apr 14, 2025 $0.226
+3.30%
$176.02 million $35.68 million
Apr 13, 2025 $0.218
-9.95%
$170.38 million $11.67 million
Apr 12, 2025 $0.242
+2.43%
$189.21 million $29.84 million
Apr 11, 2025 $0.237
+6.35%
$184.85 million $19.03 million
Apr 10, 2025 $0.223
+0.07%
$173.81 million $23.68 million
Apr 9, 2025 $0.223
+11.19%
$173.7 million $22.22 million
Apr 8, 2025 $0.2
-8.61%
$156.21 million $23.75 million
Apr 7, 2025 $0.219
+4.50%
$170.93 million $59.47 million
Apr 6, 2025 $0.21
-14.32%
$163.56 million $16.05 million
Apr 5, 2025 $0.245
-0.65%
$178.99 million $14.78 million
Apr 4, 2025 $0.246
-4.09%
$180.16 million $25.33 million
Apr 3, 2025 $0.257
+0.89%
$187.86 million $38.21 million
Apr 2, 2025 $0.255
-5.70%
$186.21 million $41.17 million
Apr 1, 2025 $0.27
-6.34%
$197.46 million $30.21 million
Mar 31, 2025 $0.288
+0.55%
$210.83 million $65.14 million
Mar 30, 2025 $0.287
+0.42%
$209.68 million $49.4 million