ZetaChain Historical Data

ZETA Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.441
-6.76%
$ 104.34 million $ 10.38 million
Aug 31, 2024 $ 0.473
-3.87%
$ 111.92 million $ 10.09 million
Aug 30, 2024 $ 0.492
-0.54%
$ 116.42 million $ 15.58 million
Aug 29, 2024 $ 0.495
+2.57%
$ 117.06 million $ 22.09 million
Aug 28, 2024 $ 0.483
-2.58%
$ 114.13 million $ 15.91 million
Aug 27, 2024 $ 0.495
-7.58%
$ 117.03 million $ 17.26 million
Aug 26, 2024 $ 0.536
-7.83%
$ 126.78 million $ 23.93 million
Aug 25, 2024 $ 0.582
-6.12%
$ 137.56 million $ 22.74 million
Aug 24, 2024 $ 0.62
+1.38%
$ 146.52 million $ 40.18 million
Aug 23, 2024 $ 0.611
+13.43%
$ 144.52 million $ 41.92 million
Aug 22, 2024 $ 0.539
+2.96%
$ 127.4 million $ 37.7 million
Aug 21, 2024 $ 0.523
+1.05%
$ 123.79 million $ 20.89 million
Aug 20, 2024 $ 0.518
-3.10%
$ 122.49 million $ 20.07 million
Aug 19, 2024 $ 0.535
+1.64%
$ 126.42 million $ 31.48 million
Aug 18, 2024 $ 0.526
-5.73%
$ 124.4 million $ 21.57 million
Aug 17, 2024 $ 0.558
+1.34%
$ 131.95 million $ 32.49 million
Aug 16, 2024 $ 0.551
-3.76%
$ 130.19 million $ 33.54 million
Aug 15, 2024 $ 0.572
-8.38%
$ 135.28 million $ 47.67 million
Aug 14, 2024 $ 0.624
-5.39%
$ 147.67 million $ 77.1 million
Aug 13, 2024 $ 0.66
+0.72%
$ 156.08 million $ 138.9 million
Aug 12, 2024 $ 0.655
+0.08%
$ 154.92 million $ 156.25 million
Aug 11, 2024 $ 0.654
-7.86%
$ 154.54 million $ 208.78 million
Aug 10, 2024 $ 0.709
+38.59%
$ 167.7 million $ 220.43 million
Aug 9, 2024 $ 0.512
+3.87%
$ 121 million $ 68.35 million
Aug 8, 2024 $ 0.493
+24.32%
$ 116.49 million $ 55.84 million
Aug 7, 2024 $ 0.396
-4.08%
$ 93.7 million $ 14.22 million
Aug 6, 2024 $ 0.413
+8.80%
$ 97.67 million $ 36.59 million
Aug 5, 2024 $ 0.38
-13.08%
$ 89.78 million $ 27.36 million
Aug 4, 2024 $ 0.437
-0.93%
$ 103.28 million $ 19.7 million
Aug 3, 2024 $ 0.441
-5.29%
$ 104.26 million $ 21.85 million
Aug 2, 2024 $ 0.466
-8.62%
$ 110.08 million $ 19.15 million
Aug 1, 2024 $ 0.509
-5.41%
$ 120.45 million $ 14.96 million
Jul 31, 2024 $ 0.538
-4.62%
$ 127.33 million $ 14.44 million
Jul 30, 2024 $ 0.565
-4.20%
$ 133.5 million $ 15.78 million
Jul 29, 2024 $ 0.589
-2.46%
$ 139.36 million $ 11.34 million
Jul 28, 2024 $ 0.604
-5.66%
$ 142.88 million $ 10.86 million
Jul 27, 2024 $ 0.64
-0.73%
$ 151.46 million $ 8.11 million
Jul 26, 2024 $ 0.645
+4.76%
$ 152.58 million $ 8 million
Jul 25, 2024 $ 0.616
-5.32%
$ 145.66 million $ 21 million
Jul 24, 2024 $ 0.651
-3.20%
$ 153.84 million $ 23.07 million
Jul 23, 2024 $ 0.672
-6.76%
$ 158.93 million $ 30.56 million
Jul 22, 2024 $ 0.721
-7.28%
$ 170.45 million $ 24.65 million
Jul 21, 2024 $ 0.777
+0.45%
$ 183.84 million $ 22.1 million
Jul 20, 2024 $ 0.774
+2.76%
$ 183.01 million $ 23.91 million
Jul 19, 2024 $ 0.753
+4.07%
$ 178.09 million $ 24.46 million
Jul 18, 2024 $ 0.723
+0.72%
$ 171.06 million $ 27.17 million
Jul 17, 2024 $ 0.718
-1.40%
$ 169.83 million $ 25.18 million
Jul 16, 2024 $ 0.728
+2.27%
$ 172.24 million $ 24.91 million
Jul 15, 2024 $ 0.712
+7.94%
$ 168.42 million $ 19.09 million
Jul 14, 2024 $ 0.66
+2.09%
$ 156.03 million $ 15.46 million