ZetaChain Historical Data

ZETA Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.662
-0.93%
$ 156.58 million $ 77.63 million
Oct 20, 2024 $ 0.668
-1.73%
$ 158.04 million $ 67.43 million
Oct 19, 2024 $ 0.68
+8.31%
$ 160.86 million $ 177.77 million
Oct 18, 2024 $ 0.628
+4.65%
$ 148.51 million $ 28.86 million
Oct 17, 2024 $ 0.6
-2.01%
$ 141.91 million $ 21.95 million
Oct 16, 2024 $ 0.613
-6.46%
$ 144.84 million $ 33.8 million
Oct 15, 2024 $ 0.654
+4.49%
$ 154.66 million $ 43.3 million
Oct 14, 2024 $ 0.626
+5.06%
$ 147.98 million $ 28.45 million
Oct 13, 2024 $ 0.596
+2.22%
$ 140.83 million $ 28.86 million
Oct 12, 2024 $ 0.583
+0.33%
$ 137.77 million $ 16.48 million
Oct 11, 2024 $ 0.581
+7.12%
$ 137.3 million $ 30 million
Oct 10, 2024 $ 0.542
-0.28%
$ 128.16 million $ 16.06 million
Oct 9, 2024 $ 0.544
-4.91%
$ 128.52 million $ 19.15 million
Oct 8, 2024 $ 0.572
-3.19%
$ 135.16 million $ 20.95 million
Oct 7, 2024 $ 0.59
-2.95%
$ 139.63 million $ 33.2 million
Oct 6, 2024 $ 0.608
+1.73%
$ 143.89 million $ 16.43 million
Oct 5, 2024 $ 0.598
+1.49%
$ 141.45 million $ 28.83 million
Oct 4, 2024 $ 0.589
+8.42%
$ 139.36 million $ 29.04 million
Oct 3, 2024 $ 0.544
-5.63%
$ 128.54 million $ 31.57 million
Oct 2, 2024 $ 0.576
-3.45%
$ 136.2 million $ 42.97 million
Oct 1, 2024 $ 0.597
-7.92%
$ 141.06 million $ 84.05 million
Sep 30, 2024 $ 0.648
-9.70%
$ 153.23 million $ 37.96 million
Sep 29, 2024 $ 0.717
-3.67%
$ 169.66 million $ 59.02 million
Sep 28, 2024 $ 0.745
+3.85%
$ 176.28 million $ 111.55 million
Sep 27, 2024 $ 0.719
+2.11%
$ 170.05 million $ 80.29 million
Sep 26, 2024 $ 0.704
+9.84%
$ 166.51 million $ 74.39 million
Sep 25, 2024 $ 0.64
-6.07%
$ 151.42 million $ 45.13 million
Sep 24, 2024 $ 0.681
+3.24%
$ 161.14 million $ 99.3 million
Sep 23, 2024 $ 0.661
+4.63%
$ 156.21 million $ 177.5 million
Sep 22, 2024 $ 0.632
+4.64%
$ 149.53 million $ 176.87 million
Sep 21, 2024 $ 0.604
-3.01%
$ 142.89 million $ 38.91 million
Sep 20, 2024 $ 0.623
-8.78%
$ 147.33 million $ 76.73 million
Sep 19, 2024 $ 0.684
-3.64%
$ 161.67 million $ 223.91 million
Sep 18, 2024 $ 0.709
+35.14%
$ 167.75 million $ 345.33 million
Sep 17, 2024 $ 0.525
+1.87%
$ 124.13 million $ 41.7 million
Sep 16, 2024 $ 0.515
-4.77%
$ 121.85 million $ 73 million
Sep 15, 2024 $ 0.541
+12.82%
$ 127.96 million $ 115.94 million
Sep 14, 2024 $ 0.48
-2.71%
$ 113.42 million $ 10.02 million
Sep 13, 2024 $ 0.493
+2.49%
$ 116.57 million $ 18.02 million
Sep 12, 2024 $ 0.481
+5.00%
$ 113.76 million $ 15.08 million
Sep 11, 2024 $ 0.458
-3.06%
$ 108.35 million $ 11.23 million
Sep 10, 2024 $ 0.473
+0.05%
$ 111.77 million $ 10.04 million
Sep 9, 2024 $ 0.472
+2.76%
$ 111.73 million $ 12.25 million
Sep 8, 2024 $ 0.46
+2.39%
$ 108.74 million $ 13.53 million
Sep 7, 2024 $ 0.449
+6.21%
$ 106.2 million $ 22.79 million
Sep 6, 2024 $ 0.423
-2.76%
$ 100 million $ 12.02 million
Sep 5, 2024 $ 0.435
-2.47%
$ 102.84 million $ 11.73 million
Sep 4, 2024 $ 0.446
+4.86%
$ 105.41 million $ 23.69 million
Sep 3, 2024 $ 0.425
-8.72%
$ 100.51 million $ 12.98 million
Sep 2, 2024 $ 0.466
+5.54%
$ 110.12 million $ 15.21 million