ZetaChain Historical Data

ZETA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.684
-4.46%
$ 161.77 million $ 119.11 million
Dec 9, 2024 $ 0.716
-21.96%
$ 169.41 million $ 109.11 million
Dec 8, 2024 $ 0.918
-1.12%
$ 217.12 million $ 48.5 million
Dec 7, 2024 $ 0.929
+1.31%
$ 219.58 million $ 57.16 million
Dec 6, 2024 $ 0.917
+6.04%
$ 216.74 million $ 104.28 million
Dec 5, 2024 $ 0.864
-3.25%
$ 204.45 million $ 98.27 million
Dec 4, 2024 $ 0.893
-1.54%
$ 211.15 million $ 162.49 million
Dec 3, 2024 $ 0.907
+5.98%
$ 214.46 million $ 200.58 million
Dec 2, 2024 $ 0.855
-2.89%
$ 202.28 million $ 125.59 million
Dec 1, 2024 $ 0.881
+3.17%
$ 208.29 million $ 156.5 million
Nov 30, 2024 $ 0.854
+4.25%
$ 201.87 million $ 88.1 million
Nov 29, 2024 $ 0.819
-0.95%
$ 193.64 million $ 75.86 million
Nov 28, 2024 $ 0.827
+3.78%
$ 195.44 million $ 116.74 million
Nov 27, 2024 $ 0.797
+8.39%
$ 188.42 million $ 116.14 million
Nov 26, 2024 $ 0.735
-1.03%
$ 173.83 million $ 102.32 million
Nov 25, 2024 $ 0.743
+3.68%
$ 175.62 million $ 106.86 million
Nov 24, 2024 $ 0.716
+0.54%
$ 169.41 million $ 91.45 million
Nov 23, 2024 $ 0.713
+5.27%
$ 168.49 million $ 76.04 million
Nov 22, 2024 $ 0.677
+0.52%
$ 160.06 million $ 58.43 million
Nov 21, 2024 $ 0.673
+6.37%
$ 159.24 million $ 58.85 million
Nov 20, 2024 $ 0.633
-10.16%
$ 149.7 million $ 44.16 million
Nov 19, 2024 $ 0.705
-4.08%
$ 166.62 million $ 46.04 million
Nov 18, 2024 $ 0.735
+4.50%
$ 173.7 million $ 56.88 million
Nov 17, 2024 $ 0.703
-7.48%
$ 166.23 million $ 51.46 million
Nov 16, 2024 $ 0.76
+3.07%
$ 179.66 million $ 63.15 million
Nov 15, 2024 $ 0.737
+13.22%
$ 174.3 million $ 89.26 million
Nov 14, 2024 $ 0.651
-7.56%
$ 153.94 million $ 77.65 million
Nov 13, 2024 $ 0.704
-7.79%
$ 166.52 million $ 122.34 million
Nov 12, 2024 $ 0.764
-8.67%
$ 180.58 million $ 207.24 million
Nov 11, 2024 $ 0.836
+5.30%
$ 197.73 million $ 171.53 million
Nov 10, 2024 $ 0.794
+3.19%
$ 187.76 million $ 199.54 million
Nov 9, 2024 $ 0.769
+7.26%
$ 181.94 million $ 214.88 million
Nov 8, 2024 $ 0.717
+0.53%
$ 169.62 million $ 92.03 million
Nov 7, 2024 $ 0.713
+5.76%
$ 168.56 million $ 150.02 million
Nov 6, 2024 $ 0.674
+18.34%
$ 159.38 million $ 86.32 million
Nov 5, 2024 $ 0.57
+2.75%
$ 134.68 million $ 35.89 million
Nov 4, 2024 $ 0.554
-6.98%
$ 131.08 million $ 30.01 million
Nov 3, 2024 $ 0.596
-5.42%
$ 141.02 million $ 42.62 million
Nov 2, 2024 $ 0.631
-2.94%
$ 149.1 million $ 37.06 million
Nov 1, 2024 $ 0.65
-5.49%
$ 153.62 million $ 77.03 million
Oct 31, 2024 $ 0.687
+0.51%
$ 162.42 million $ 108.06 million
Oct 30, 2024 $ 0.683
+2.95%
$ 161.59 million $ 80.33 million
Oct 29, 2024 $ 0.664
+4.63%
$ 156.94 million $ 61 million
Oct 28, 2024 $ 0.634
-5.08%
$ 149.99 million $ 65.12 million
Oct 27, 2024 $ 0.668
+5.81%
$ 158.06 million $ 82.79 million
Oct 26, 2024 $ 0.632
-0.45%
$ 149.37 million $ 47.02 million
Oct 25, 2024 $ 0.634
-8.60%
$ 149.99 million $ 99.41 million
Oct 24, 2024 $ 0.694
-3.75%
$ 164.18 million $ 98.5 million
Oct 23, 2024 $ 0.722
+4.84%
$ 170.61 million $ 212.41 million
Oct 22, 2024 $ 0.688
+3.93%
$ 162.74 million $ 85.03 million