ZetaChain Historical Data

ZETA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.0909
+4.28%
$ 101.74 million $ 6.28 million
Nov 23, 2025 $ 0.0879
-0.27%
$ 97.67 million $ 4.58 million
Nov 22, 2025 $ 0.0889
+1.44%
$ 98.74 million $ 6.15 million
Nov 21, 2025 $ 0.0853
-6.01%
$ 98.2 million $ 12.99 million
Nov 20, 2025 $ 0.0931
+0.59%
$ 101.75 million $ 8.35 million
Nov 19, 2025 $ 0.0926
-2.73%
$ 103.62 million $ 6.52 million
Nov 18, 2025 $ 0.0955
+0.94%
$ 106.65 million $ 8.02 million
Nov 17, 2025 $ 0.0946
-4.51%
$ 106.01 million $ 9.74 million
Nov 16, 2025 $ 0.0982
+0.94%
$ 111.02 million $ 15.55 million
Nov 15, 2025 $ 0.0974
+1.72%
$ 109.1 million $ 5.87 million
Nov 14, 2025 $ 0.0963
-3.64%
$ 107.39 million $ 10.76 million
Nov 13, 2025 $ 0.0995
-3.97%
$ 112.04 million $ 8.74 million
Nov 12, 2025 $ 0.105
-0.77%
$ 116.12 million $ 5.59 million
Nov 11, 2025 $ 0.105
-4.97%
$ 118.08 million $ 12.52 million
Nov 10, 2025 $ 0.111
-0.20%
$ 124.26 million $ 15.46 million
Nov 9, 2025 $ 0.111
+2.71%
$ 124.63 million $ 8.81 million
Nov 8, 2025 $ 0.108
-4.06%
$ 121.23 million $ 10.43 million
Nov 7, 2025 $ 0.113
+13.23%
$ 126.37 million $ 16.08 million
Nov 6, 2025 $ 0.0996
-2.19%
$ 111.6 million $ 6.86 million
Nov 5, 2025 $ 0.102
+2.08%
$ 114.09 million $ 9.33 million
Nov 4, 2025 $ 0.0997
-2.91%
$ 111.77 million $ 15.45 million
Nov 3, 2025 $ 0.103
-13.96%
$ 115.13 million $ 11.82 million
Nov 2, 2025 $ 0.119
+1.69%
$ 133.74 million $ 7.24 million
Nov 1, 2025 $ 0.117
+2.68%
$ 131.58 million $ 6.53 million
Oct 31, 2025 $ 0.114
+0.92%
$ 122.58 million $ 9.04 million
Oct 30, 2025 $ 0.112
-5.65%
$ 121.49 million $ 9.5 million
Oct 29, 2025 $ 0.119
-1.25%
$ 127.46 million $ 9.36 million
Oct 28, 2025 $ 0.12
-3.30%
$ 129.1 million $ 9.47 million
Oct 27, 2025 $ 0.124
-0.92%
$ 133.39 million $ 12.22 million
Oct 26, 2025 $ 0.126
+4.20%
$ 134.6 million $ 8.01 million
Oct 25, 2025 $ 0.121
-0.28%
$ 129.24 million $ 3.97 million
Oct 24, 2025 $ 0.121
+2.18%
$ 129.6 million $ 6.29 million
Oct 23, 2025 $ 0.118
+4.51%
$ 127.23 million $ 8 million
Oct 22, 2025 $ 0.112
-3.63%
$ 121.17 million $ 9.56 million
Oct 21, 2025 $ 0.117
-2.77%
$ 124 million $ 9.84 million
Oct 20, 2025 $ 0.12
+1.51%
$ 128.89 million $ 8.53 million
Oct 19, 2025 $ 0.119
+3.95%
$ 126.87 million $ 8.06 million
Oct 18, 2025 $ 0.114
+0.92%
$ 122.48 million $ 3.5 million
Oct 17, 2025 $ 0.114
-0.01%
$ 121.09 million $ 13.36 million
Oct 16, 2025 $ 0.113
-4.10%
$ 121.93 million $ 10.85 million
Oct 15, 2025 $ 0.118
-5.19%
$ 126.61 million $ 9.24 million
Oct 14, 2025 $ 0.125
-4.65%
$ 133.55 million $ 15.22 million
Oct 13, 2025 $ 0.131
+6.88%
$ 140.12 million $ 14.33 million
Oct 12, 2025 $ 0.122
+8.95%
$ 131.08 million $ 12.07 million
Oct 11, 2025 $ 0.112
-1.29%
$ 120.3 million $ 22.09 million
Oct 10, 2025 $ 0.114
-33.58%
$ 121.76 million $ 31.55 million
Oct 9, 2025 $ 0.171
-4.30%
$ 183.4 million $ 15.07 million
Oct 8, 2025 $ 0.179
+0.32%
$ 191.65 million $ 19.84 million
Oct 7, 2025 $ 0.178
-5.16%
$ 191.13 million $ 51.42 million
Oct 6, 2025 $ 0.188
+11.37%
$ 201.48 million $ 20.97 million