ZetaChain Historical Data

ZETA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2024 $ 0.646
+1.63%
$ 152.83 million $ 16.79 million
Jul 12, 2024 $ 0.636
-0.15%
$ 150.38 million $ 19.35 million
Jul 11, 2024 $ 0.637
-6.85%
$ 150.6 million $ 22.71 million
Jul 10, 2024 $ 0.684
+3.35%
$ 161.68 million $ 25.72 million
Jul 9, 2024 $ 0.662
-0.72%
$ 156.44 million $ 20.3 million
Jul 8, 2024 $ 0.666
+0.96%
$ 157.59 million $ 24.23 million
Jul 7, 2024 $ 0.66
-5.42%
$ 156.1 million $ 21.49 million
Jul 6, 2024 $ 0.698
+10.46%
$ 165.04 million $ 24.37 million
Jul 5, 2024 $ 0.631
-7.29%
$ 149.28 million $ 35.01 million
Jul 4, 2024 $ 0.679
-14.92%
$ 160.55 million $ 24.77 million
Jul 3, 2024 $ 0.798
-8.86%
$ 188.71 million $ 21.45 million
Jul 2, 2024 $ 0.876
+4.04%
$ 207.04 million $ 20.9 million
Jul 1, 2024 $ 0.842
+0.06%
$ 198.99 million $ 20.53 million
Jun 30, 2024 $ 0.842
+6.70%
$ 199.02 million $ 15.76 million
Jun 29, 2024 $ 0.789
-1.73%
$ 186.52 million $ 13.48 million
Jun 28, 2024 $ 0.803
-4.09%
$ 189.8 million $ 16.38 million
Jun 27, 2024 $ 0.837
+1.32%
$ 197.89 million $ 16.5 million
Jun 26, 2024 $ 0.826
-3.45%
$ 195.32 million $ 15.62 million
Jun 25, 2024 $ 0.856
-1.16%
$ 202.3 million $ 23.16 million
Jun 24, 2024 $ 0.866
+6.32%
$ 204.68 million $ 24.12 million
Jun 23, 2024 $ 0.814
-2.88%
$ 192.53 million $ 14.42 million
Jun 22, 2024 $ 0.838
-2.08%
$ 198.24 million $ 13.46 million
Jun 21, 2024 $ 0.856
+0.00%
$ 202.46 million $ 19.42 million
Jun 20, 2024 $ 0.856
+1.91%
$ 202.45 million $ 22.34 million
Jun 19, 2024 $ 0.84
+1.55%
$ 198.64 million $ 21.95 million
Jun 18, 2024 $ 0.827
-11.37%
$ 195.62 million $ 39.6 million
Jun 17, 2024 $ 0.933
-9.94%
$ 220.7 million $ 26.59 million
Jun 16, 2024 $ 1.04
+1.40%
$ 245.07 million $ 14.25 million
Jun 15, 2024 $ 1.02
+1.20%
$ 241.7 million $ 18.66 million
Jun 14, 2024 $ 1.01
-3.22%
$ 238.85 million $ 23.04 million
Jun 13, 2024 $ 1.04
-6.00%
$ 246.79 million $ 22.98 million
Jun 12, 2024 $ 1.11
+0.74%
$ 262.53 million $ 29.79 million
Jun 11, 2024 $ 1.1
+0.87%
$ 260.6 million $ 57.79 million
Jun 10, 2024 $ 1.09
-3.21%
$ 258.34 million $ 20.23 million
Jun 9, 2024 $ 1.13
+1.87%
$ 266.9 million $ 15.47 million
Jun 8, 2024 $ 1.11
-2.52%
$ 262.11 million $ 28.87 million
Jun 7, 2024 $ 1.14
-9.20%
$ 268.77 million $ 45.4 million
Jun 6, 2024 $ 1.25
-6.42%
$ 296.04 million $ 30.06 million
Jun 5, 2024 $ 1.34
+0.46%
$ 316.36 million $ 23.98 million
Jun 4, 2024 $ 1.33
+1.91%
$ 314.91 million $ 21.02 million
Jun 3, 2024 $ 1.31
-2.09%
$ 309.01 million $ 24.49 million
Jun 2, 2024 $ 1.33
+1.62%
$ 315.61 million $ 19.8 million
Jun 1, 2024 $ 1.31
-1.33%
$ 310.58 million $ 16 million
May 31, 2024 $ 1.33
+1.53%
$ 314.76 million $ 26.74 million
May 30, 2024 $ 1.31
-5.16%
$ 310.01 million $ 31.96 million
May 29, 2024 $ 1.38
-3.96%
$ 326.76 million $ 35.89 million
May 28, 2024 $ 1.44
-4.28%
$ 340.37 million $ 33.28 million
May 27, 2024 $ 1.5
+0.15%
$ 355.6 million $ 32.29 million
May 26, 2024 $ 1.5
-3.29%
$ 355.06 million $ 19.28 million
May 25, 2024 $ 1.55
+0.28%
$ 367.13 million $ 20.71 million