ZetaChain Historical Data

ZETA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 4, 2026 $ 0.053
-1.50%
$ 67.08 million $ 5.09 million
Mar 3, 2026 $ 0.0538
-7.09%
$ 68.1 million $ 6.83 million
Mar 2, 2026 $ 0.0579
+9.37%
$ 73.29 million $ 44 million
Mar 1, 2026 $ 0.0529
-0.91%
$ 67.02 million $ 3.98 million
Feb 28, 2026 $ 0.0534
+3.53%
$ 67.63 million $ 5.95 million
Feb 27, 2026 $ 0.0516
-1.98%
$ 65.32 million $ 4.02 million
Feb 26, 2026 $ 0.0526
-3.30%
$ 66.63 million $ 4.91 million
Feb 25, 2026 $ 0.0544
+9.34%
$ 68.9 million $ 13.45 million
Feb 24, 2026 $ 0.0497
-1.92%
$ 63.01 million $ 4.17 million
Feb 23, 2026 $ 0.0507
-6.62%
$ 64.25 million $ 8.26 million
Feb 22, 2026 $ 0.0543
+1.61%
$ 68.81 million $ 11.1 million
Feb 21, 2026 $ 0.0535
+1.61%
$ 67.72 million $ 4.11 million
Feb 20, 2026 $ 0.0526
+2.99%
$ 66.66 million $ 3.8 million
Feb 19, 2026 $ 0.0511
-1.37%
$ 64.71 million $ 4 million
Feb 18, 2026 $ 0.0518
-4.57%
$ 65.61 million $ 3.83 million
Feb 17, 2026 $ 0.0543
-2.45%
$ 68.76 million $ 4.17 million
Feb 16, 2026 $ 0.0556
+0.63%
$ 70.48 million $ 3.55 million
Feb 15, 2026 $ 0.0553
-3.81%
$ 70.04 million $ 5.05 million
Feb 14, 2026 $ 0.0575
+2.96%
$ 72.81 million $ 2.72 million
Feb 13, 2026 $ 0.0558
+5.28%
$ 70.71 million $ 3.96 million
Feb 12, 2026 $ 0.053
+2.46%
$ 67.17 million $ 4.95 million
Feb 11, 2026 $ 0.0518
+1.87%
$ 65.56 million $ 7.97 million
Feb 10, 2026 $ 0.0508
-3.19%
$ 64.36 million $ 4.12 million
Feb 9, 2026 $ 0.0525
-0.26%
$ 66.47 million $ 4.45 million
Feb 8, 2026 $ 0.0526
-3.73%
$ 66.66 million $ 2.97 million
Feb 7, 2026 $ 0.0547
-0.97%
$ 69.23 million $ 6.51 million
Feb 6, 2026 $ 0.0552
+11.09%
$ 67.24 million $ 9.31 million
Feb 5, 2026 $ 0.0497
-14.91%
$ 60.52 million $ 10.76 million
Feb 4, 2026 $ 0.0584
-1.54%
$ 71.13 million $ 7.58 million
Feb 3, 2026 $ 0.0593
-2.96%
$ 72.24 million $ 7.62 million
Feb 2, 2026 $ 0.0611
+3.07%
$ 74.45 million $ 10.5 million
Feb 1, 2026 $ 0.0593
-2.90%
$ 72.23 million $ 17.37 million
Jan 31, 2026 $ 0.0611
-11.77%
$ 74.39 million $ 12.61 million
Jan 30, 2026 $ 0.0692
+0.09%
$ 84.31 million $ 11.99 million
Jan 29, 2026 $ 0.0692
-3.86%
$ 84.24 million $ 19.63 million
Jan 28, 2026 $ 0.0719
-1.32%
$ 87.62 million $ 7.71 million
Jan 27, 2026 $ 0.0729
-11.11%
$ 88.8 million $ 13.58 million
Jan 26, 2026 $ 0.082
+10.70%
$ 99.91 million $ 64.82 million
Jan 25, 2026 $ 0.0741
+2.75%
$ 90.25 million $ 15.28 million
Jan 24, 2026 $ 0.0721
+0.63%
$ 87.84 million $ 2.1 million
Jan 23, 2026 $ 0.0717
+2.34%
$ 87.24 million $ 5.44 million
Jan 22, 2026 $ 0.07
-0.80%
$ 85.23 million $ 5.07 million
Jan 21, 2026 $ 0.0706
+4.28%
$ 85.91 million $ 5.03 million
Jan 20, 2026 $ 0.0677
-8.42%
$ 82.47 million $ 5.69 million
Jan 19, 2026 $ 0.0739
-5.02%
$ 90.03 million $ 5.83 million
Jan 18, 2026 $ 0.0778
-6.83%
$ 94.89 million $ 3.51 million
Jan 17, 2026 $ 0.0835
+2.69%
$ 101.78 million $ 6.06 million
Jan 16, 2026 $ 0.0814
+0.29%
$ 99.05 million $ 4.51 million
Jan 15, 2026 $ 0.0811
+0.24%
$ 98.8 million $ 13.75 million
Jan 14, 2026 $ 0.0809
-1.86%
$ 98.58 million $ 4.84 million