ZetaChain Historical Data

ZETA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.259
+3.39%
$ 205.22 million $ 205.06 million
Apr 21 $ 0.251
+7.86%
$ 195.77 million $ 125.45 million
Apr 14 $ 0.235
+7.73%
$ 181.55 million $ 107.15 million
Apr 7 $ 0.242
+15.68%
$ 170.38 million $ 177.99 million
Mar 31 $ 0.245
-14.64%
$ 163.56 million $ 214.82 million
Mar 24 $ 0.285
-1.99%
$ 209.68 million $ 589.43 million
Mar 17 $ 0.376
+82.70%
$ 213.05 million $ 220.62 million
Mar 10 $ 0.219
+5.16%
$ 150.48 million $ 52 million
Mar 3 $ 0.237
-23.95%
$ 152.31 million $ 80.19 million
Feb 24 $ 0.311
-6.25%
$ 73.65 million $ 105.73 million
Feb 17 $ 0.315
-1.85%
$ 78.57 million $ 61.96 million
Feb 10 $ 0.318
+3.69%
$ 75.89 million $ 65.7 million
Feb 3 $ 0.31
-9.38%
$ 72.56 million $ 117.55 million
Jan 27 $ 0.342
-24.92%
$ 80.78 million $ 101.42 million
Jan 20 $ 0.466
-7.89%
$ 107.62 million $ 136.88 million
Jan 13 $ 0.522
-1.01%
$ 119.61 million $ 101.62 million
Jan 6 $ 0.537
-10.79%
$ 124.67 million $ 171.18 million
Dec 30 $ 0.6
+4.25%
$ 142.24 million $ 92.48 million
Dec 23 $ 0.599
+4.02%
$ 136.05 million $ 180.35 million
Dec 16 $ 0.576
-21.41%
$ 136.01 million $ 333.39 million
Dec 9 $ 0.71
-22.63%
$ 173.33 million $ 447.6 million
Dec 2 $ 0.929
+5.42%
$ 217.12 million $ 748.38 million
Nov 25 $ 0.881
+22.97%
$ 208.29 million $ 762.52 million
Nov 18 $ 0.713
+1.36%
$ 169.41 million $ 340.41 million
Nov 11 $ 0.76
-4.33%
$ 166.23 million $ 731.17 million
Nov 4 $ 0.769
+29.12%
$ 187.76 million $ 609.16 million
Oct 28 $ 0.596
-10.76%
$ 141.02 million $ 471.22 million
Oct 21 $ 0.632
-5.49%
$ 158.06 million $ 620 million
Oct 14 $ 0.668
+12.20%
$ 158.04 million $ 401.56 million
Oct 7 $ 0.583
-4.25%
$ 140.83 million $ 135.84 million
Sep 30 $ 0.598
-16.65%
$ 143.89 million $ 254.41 million
Sep 23 $ 0.745
+18.07%
$ 169.66 million $ 588.16 million
Sep 16 $ 0.604
+11.68%
$ 149.53 million $ 799.58 million
Sep 9 $ 0.48
+4.31%
$ 127.96 million $ 76.65 million
Sep 2 $ 0.449
+1.79%
$ 108.74 million $ 98.42 million
Aug 26 $ 0.441
-24.14%
$ 104.34 million $ 115.24 million
Aug 19 $ 0.62
+17.79%
$ 137.56 million $ 192.24 million
Aug 12 $ 0.558
-14.76%
$ 124.4 million $ 485.94 million
Aug 5 $ 0.709
+62.37%
$ 154.54 million $ 422.79 million
Jul 29 $ 0.441
-27.03%
$ 103.28 million $ 97.52 million
Jul 22 $ 0.64
-17.61%
$ 142.88 million $ 115.39 million
Jul 15 $ 0.774
+17.29%
$ 183.84 million $ 144.71 million
Jul 8 $ 0.646
-2.09%
$ 156.03 million $ 129.1 million
Jul 1 $ 0.698
-17.07%
$ 156.1 million $ 147.02 million
Jun 24 $ 0.789
-3.11%
$ 199.02 million $ 109.26 million
Jun 17 $ 0.838
-19.11%
$ 192.53 million $ 143.36 million
Jun 10 $ 1.02
-9.45%
$ 245.07 million $ 172.49 million
Jun 3 $ 1.11
-16.99%
$ 266.9 million $ 173.82 million
May 27 $ 1.33
-11.11%
$ 315.61 million $ 195.95 million
May 20 $ 1.55
-2.07%
$ 355.06 million $ 212.54 million