ZetaChain Historical Data

ZETA Page 3
Download
Date Close Price change Market cap Trading volume
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
May 13 $ 1.64
+1.32%
$ 374.89 million $ 265.93 million
May 6 $ 1.69
-1.93%
$ 383.33 million $ 404.64 million
Apr 29 $ 1.64
+39.92%
$ 407.76 million $ 457.16 million
Apr 22 $ 1.19
-9.36%
$ 277.2 million $ 93.51 million
Apr 15 $ 1.35
+7.06%
$ 310.72 million $ 197.58 million
Apr 8 $ 1.08
-42.05%
$ 298.36 million $ 257.97 million
Apr 1 $ 1.86
-11.24%
$ 442.31 million $ 181.89 million
Mar 25 $ 2.09
+2.28%
$ 494.39 million $ 265.82 million
Mar 18 $ 1.99
-6.04%
$ 483.41 million $ 225.84 million
Mar 11 $ 2.04
-17.34%
$ 499.52 million $ 269.89 million
Mar 4 $ 2.37
+4.20%
$ 582.08 million $ 400.05 million
Feb 26 $ 2.28
-6.70%
$ 538.64 million $ 554.98 million
Feb 19 $ 2.44
-8.05%
$ 577.34 million $ 650.65 million
Feb 12 $ 2.66
+57.60%
$ 627.89 million $ 870.81 million
Feb 5 $ 1.47
+6.80%
$ 398.35 million $ 382.94 million
Jan 29 $ 1.38
+49.65%
$ 326.27 million $ 471.16 million
Download