ZetaChain Historical Data

ZETA Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 1.55
+2.52%
$ 366.09 million $ 46.54 million
May 23, 2024 $ 1.51
-4.55%
$ 357.09 million $ 37.96 million
May 22, 2024 $ 1.58
-2.95%
$ 374.07 million $ 30.34 million
May 21, 2024 $ 1.63
-3.75%
$ 385.46 million $ 39.47 million
May 20, 2024 $ 1.69
+6.82%
$ 400.48 million $ 37.53 million
May 19, 2024 $ 1.59
-3.44%
$ 374.89 million $ 48.05 million
May 18, 2024 $ 1.64
-0.67%
$ 388.27 million $ 25.7 million
May 17, 2024 $ 1.65
+1.96%
$ 390.92 million $ 39.16 million
May 16, 2024 $ 1.62
-0.81%
$ 383.34 million $ 76.45 million
May 15, 2024 $ 1.63
+6.80%
$ 386.47 million $ 45.15 million
May 14, 2024 $ 1.53
-2.19%
$ 361.85 million $ 33.23 million
May 13, 2024 $ 1.56
-3.46%
$ 369.96 million $ 46.24 million
May 12, 2024 $ 1.62
-4.17%
$ 383.22 million $ 34.89 million
May 11, 2024 $ 1.69
+1.47%
$ 399.88 million $ 102.17 million
May 10, 2024 $ 1.67
+2.61%
$ 394.07 million $ 115.13 million
May 9, 2024 $ 1.62
+6.48%
$ 384.02 million $ 43.01 million
May 8, 2024 $ 1.53
-3.67%
$ 360.67 million $ 31.05 million
May 7, 2024 $ 1.58
-5.90%
$ 374.4 million $ 42.86 million
May 6, 2024 $ 1.68
-2.42%
$ 397.89 million $ 70.41 million
May 5, 2024 $ 1.72
+5.13%
$ 407.76 million $ 58.8 million
May 4, 2024 $ 1.64
+3.92%
$ 387.87 million $ 66.93 million
May 3, 2024 $ 1.58
+20.75%
$ 373.25 million $ 200.8 million
May 2, 2024 $ 1.31
-4.09%
$ 309.14 million $ 47.89 million
May 1, 2024 $ 1.37
+9.12%
$ 322.33 million $ 76.91 million
Apr 30, 2024 $ 1.25
+3.53%
$ 296.37 million $ 48 million
Apr 29, 2024 $ 1.21
+3.27%
$ 286.27 million $ 16.62 million
Apr 28, 2024 $ 1.17
-1.61%
$ 277.2 million $ 14.95 million
Apr 27, 2024 $ 1.19
+1.90%
$ 281.64 million $ 10.28 million
Apr 26, 2024 $ 1.17
-4.49%
$ 276.37 million $ 11.14 million
Apr 25, 2024 $ 1.22
-0.87%
$ 289.36 million $ 19.57 million
Apr 24, 2024 $ 1.23
-4.19%
$ 291.93 million $ 16.61 million
Apr 23, 2024 $ 1.29
-2.83%
$ 304.69 million $ 18.2 million
Apr 22, 2024 $ 1.33
+0.91%
$ 313.55 million $ 17.71 million
Apr 21, 2024 $ 1.31
-2.72%
$ 310.72 million $ 18.13 million
Apr 20, 2024 $ 1.35
+9.84%
$ 319.42 million $ 20.49 million
Apr 19, 2024 $ 1.23
+0.95%
$ 290.81 million $ 30.42 million
Apr 18, 2024 $ 1.22
+0.09%
$ 288.06 million $ 26.45 million
Apr 17, 2024 $ 1.22
-2.72%
$ 287.8 million $ 31.14 million
Apr 16, 2024 $ 1.25
+2.69%
$ 295.84 million $ 57.57 million
Apr 15, 2024 $ 1.22
-3.44%
$ 288.09 million $ 31.51 million
Apr 14, 2024 $ 1.26
+16.36%
$ 298.36 million $ 49.82 million
Apr 13, 2024 $ 1.08
-10.94%
$ 256.33 million $ 56.4 million
Apr 12, 2024 $ 1.22
-26.80%
$ 287.83 million $ 55.32 million
Apr 11, 2024 $ 1.66
-2.29%
$ 393.22 million $ 24.64 million
Apr 10, 2024 $ 1.7
-4.29%
$ 402.43 million $ 38.6 million
Apr 9, 2024 $ 1.78
-6.29%
$ 420.46 million $ 37.45 million
Apr 8, 2024 $ 1.9
+1.44%
$ 448.69 million $ 45.56 million
Apr 7, 2024 $ 1.87
+0.78%
$ 442.31 million $ 20.75 million
Apr 6, 2024 $ 1.86
-0.37%
$ 438.88 million $ 23.79 million
Apr 5, 2024 $ 1.86
-3.37%
$ 440.5 million $ 30.17 million