ZetaChain Historical Data

ZETA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 1.93
+5.01%
$ 455.89 million $ 24.62 million
Apr 3, 2024 $ 1.84
+3.35%
$ 434.17 million $ 29.46 million
Apr 2, 2024 $ 1.78
-10.25%
$ 420.09 million $ 39.05 million
Apr 1, 2024 $ 1.98
-5.33%
$ 468.06 million $ 34.79 million
Mar 31, 2024 $ 2.09
-0.01%
$ 494.39 million $ 26.11 million
Mar 30, 2024 $ 2.09
-0.77%
$ 494.42 million $ 46.17 million
Mar 29, 2024 $ 2.11
+0.58%
$ 498.25 million $ 37.88 million
Mar 28, 2024 $ 2.09
+0.67%
$ 495.38 million $ 43.41 million
Mar 27, 2024 $ 2.08
-3.18%
$ 492.08 million $ 48.19 million
Mar 26, 2024 $ 2.15
+2.38%
$ 508.23 million $ 56.12 million
Mar 25, 2024 $ 2.1
+2.69%
$ 496.42 million $ 34.05 million
Mar 24, 2024 $ 2.04
+3.00%
$ 483.41 million $ 21.69 million
Mar 23, 2024 $ 1.99
-0.53%
$ 469.4 million $ 21.41 million
Mar 22, 2024 $ 2
-4.35%
$ 471.86 million $ 32.7 million
Mar 21, 2024 $ 2.09
-1.09%
$ 493.38 million $ 40.3 million
Mar 20, 2024 $ 2.11
+7.47%
$ 498.79 million $ 39.4 million
Mar 19, 2024 $ 1.96
+5.64%
$ 464.05 million $ 64.38 million
Mar 18, 2024 $ 1.86
-12.07%
$ 439.3 million $ 27.64 million
Mar 17, 2024 $ 2.11
+3.79%
$ 499.52 million $ 28.08 million
Mar 16, 2024 $ 2.04
-2.51%
$ 481.27 million $ 49.27 million
Mar 15, 2024 $ 2.09
-8.09%
$ 493.67 million $ 48.01 million
Mar 14, 2024 $ 2.27
-4.94%
$ 537.11 million $ 45.8 million
Mar 13, 2024 $ 2.39
+0.14%
$ 565.07 million $ 28.54 million
Mar 12, 2024 $ 2.39
-5.80%
$ 564.29 million $ 44.61 million
Mar 11, 2024 $ 2.53
+2.89%
$ 599.06 million $ 53.65 million
Mar 10, 2024 $ 2.46
+3.71%
$ 582.08 million $ 30.53 million
Mar 9, 2024 $ 2.37
+1.95%
$ 561.26 million $ 43.34 million
Mar 8, 2024 $ 2.33
-3.01%
$ 550.55 million $ 55.96 million
Mar 7, 2024 $ 2.4
+7.33%
$ 567.66 million $ 74.14 million
Mar 6, 2024 $ 2.24
+16.02%
$ 528.83 million $ 67.55 million
Mar 5, 2024 $ 1.93
-9.54%
$ 455.81 million $ 96.8 million
Mar 4, 2024 $ 2.13
-6.44%
$ 503.93 million $ 62.26 million
Mar 3, 2024 $ 2.28
-3.43%
$ 538.64 million $ 54.33 million
Mar 2, 2024 $ 2.36
+2.34%
$ 557.71 million $ 48 million
Mar 1, 2024 $ 2.3
+2.59%
$ 544.95 million $ 63.6 million
Feb 29, 2024 $ 2.25
-5.63%
$ 531.18 million $ 78.3 million
Feb 28, 2024 $ 2.38
-6.58%
$ 562.89 million $ 102.56 million
Feb 27, 2024 $ 2.55
-0.43%
$ 602.53 million $ 104.93 million
Feb 26, 2024 $ 2.56
+4.82%
$ 605.14 million $ 103.26 million
Feb 25, 2024 $ 2.44
+4.99%
$ 577.34 million $ 81.45 million
Feb 24, 2024 $ 2.33
+5.85%
$ 549.86 million $ 60.68 million
Feb 23, 2024 $ 2.2
-12.03%
$ 519.47 million $ 104.61 million
Feb 22, 2024 $ 2.5
+11.15%
$ 590.48 million $ 113.65 million
Feb 21, 2024 $ 2.25
-4.13%
$ 531.26 million $ 96.35 million
Feb 20, 2024 $ 2.34
-5.31%
$ 554.13 million $ 110.57 million
Feb 19, 2024 $ 2.47
-6.79%
$ 585.23 million $ 83.33 million
Feb 18, 2024 $ 2.66
+11.93%
$ 627.89 million $ 98.33 million
Feb 17, 2024 $ 2.37
-4.15%
$ 560.98 million $ 80.1 million
Feb 16, 2024 $ 2.48
-8.90%
$ 585.28 million $ 116.17 million
Feb 15, 2024 $ 2.72
+12.67%
$ 642.45 million $ 168.43 million