Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ZetaChain Historical Data

ZETA Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 3, 2026 $0.0599
+3.35%
$84.65 million $5.22 million
May 2, 2026 $0.058
+1.20%
$81.91 million $2.53 million
May 1, 2026 $0.0573
-2.03%
$78.15 million $5.81 million
Apr 30, 2026 $0.0585
+5.78%
$79.89 million $6.69 million
Apr 29, 2026 $0.0553
-0.57%
$75.39 million $2.89 million
Apr 28, 2026 $0.0556
+1.82%
$75.82 million $3.55 million
Apr 27, 2026 $0.0546
-3.74%
$75.62 million $5.84 million
Apr 26, 2026 $0.0567
+1.83%
$77.71 million $3.72 million
Apr 25, 2026 $0.0557
-0.84%
$75.95 million $3.43 million
Apr 24, 2026 $0.0562
+3.76%
$76.69 million $7.3 million
Apr 23, 2026 $0.0541
+0.52%
$73.85 million $3.94 million
Apr 22, 2026 $0.0539
-0.49%
$73.5 million $3.74 million
Apr 21, 2026 $0.0541
+0.11%
$73.83 million $3.72 million
Apr 20, 2026 $0.0541
+1.00%
$74.08 million $6.16 million
Apr 19, 2026 $0.0535
-2.87%
$73.41 million $8.54 million
Apr 18, 2026 $0.0551
-8.00%
$75.88 million $6.29 million
Apr 17, 2026 $0.0599
+11.45%
$81.74 million $38.01 million
Apr 16, 2026 $0.0537
+4.63%
$73.69 million $4.52 million
Apr 15, 2026 $0.0514
+3.34%
$70.09 million $4.02 million
Apr 14, 2026 $0.0497
-4.01%
$67.85 million $3.59 million
Apr 13, 2026 $0.0518
+4.81%
$70.55 million $3.33 million
Apr 12, 2026 $0.0494
-4.41%
$67.64 million $3.74 million
Apr 11, 2026 $0.0517
+1.83%
$70.48 million $4.33 million
Apr 10, 2026 $0.0507
+2.32%
$69.21 million $4.95 million
Apr 9, 2026 $0.0496
+0.44%
$67.67 million $2.87 million
Apr 8, 2026 $0.0494
-3.15%
$67.33 million $3.64 million
Apr 7, 2026 $0.051
+4.72%
$69.52 million $7.99 million
Apr 6, 2026 $0.0487
-4.41%
$66.39 million $7.7 million
Apr 5, 2026 $0.0509
+2.48%
$69.45 million $12.35 million
Apr 4, 2026 $0.0497
+5.56%
$67.77 million $8.68 million
Apr 3, 2026 $0.0471
+0.37%
$61.91 million $3.13 million
Apr 2, 2026 $0.0469
-1.95%
$61.68 million $2.58 million
Apr 1, 2026 $0.0478
+0.47%
$62.91 million $2.42 million
Mar 31, 2026 $0.0476
+0.69%
$62.62 million $2.65 million
Mar 30, 2026 $0.0473
+0.45%
$62.19 million $3.36 million
Mar 29, 2026 $0.0471
-5.55%
$61.91 million $3.07 million
Mar 28, 2026 $0.0498
-1.72%
$65.54 million $1.8 million
Mar 27, 2026 $0.0507
-4.20%
$66.69 million $3.49 million
Mar 26, 2026 $0.0529
-3.57%
$69.61 million $3.21 million
Mar 25, 2026 $0.0549
+1.36%
$72.18 million $3.54 million
Mar 24, 2026 $0.0541
-3.04%
$71.22 million $6.87 million
Mar 23, 2026 $0.0558
+7.13%
$74.22 million $11.93 million
Mar 22, 2026 $0.0522
-4.63%
$68.76 million $6.9 million
Mar 21, 2026 $0.0547
-4.97%
$71.94 million $8.31 million
Mar 20, 2026 $0.0576
+15.67%
$75.76 million $19.51 million
Mar 19, 2026 $0.0498
-3.72%
$65.46 million $2.12 million
Mar 18, 2026 $0.0517
-4.86%
$67.98 million $5.39 million
Mar 17, 2026 $0.0543
+2.77%
$71.45 million $10.5 million
Mar 16, 2026 $0.0529
+4.38%
$69.52 million $2.58 million
Mar 15, 2026 $0.0506
+0.82%
$66.6 million $1.75 million