ZetaChain Historical Data

ZETA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.169
+0.96%
$ 180.92 million $ 15.21 million
Oct 4, 2025 $ 0.167
-3.67%
$ 179.16 million $ 6.39 million
Oct 3, 2025 $ 0.173
-0.55%
$ 177.54 million $ 11.96 million
Oct 2, 2025 $ 0.174
+4.71%
$ 178.47 million $ 14.33 million
Oct 1, 2025 $ 0.165
+1.97%
$ 170.48 million $ 13.57 million
Sep 30, 2025 $ 0.162
-1.17%
$ 165.82 million $ 10.36 million
Sep 29, 2025 $ 0.164
-2.19%
$ 168.02 million $ 13.11 million
Sep 28, 2025 $ 0.168
+1.03%
$ 171.77 million $ 5.79 million
Sep 27, 2025 $ 0.166
-1.21%
$ 170.15 million $ 5.49 million
Sep 26, 2025 $ 0.168
+2.71%
$ 172.24 million $ 11.68 million
Sep 25, 2025 $ 0.165
-5.24%
$ 167.62 million $ 13.8 million
Sep 24, 2025 $ 0.174
+1.22%
$ 178.12 million $ 9.88 million
Sep 23, 2025 $ 0.172
-0.95%
$ 175.95 million $ 11.35 million
Sep 22, 2025 $ 0.173
-7.57%
$ 177.64 million $ 17.16 million
Sep 21, 2025 $ 0.189
-1.41%
$ 191.73 million $ 6.11 million
Sep 20, 2025 $ 0.192
+1.97%
$ 196.32 million $ 6.47 million
Sep 19, 2025 $ 0.19
-4.10%
$ 192.93 million $ 9.85 million
Sep 18, 2025 $ 0.198
+2.59%
$ 202.5 million $ 12.57 million
Sep 17, 2025 $ 0.194
+2.76%
$ 197.76 million $ 12.01 million
Sep 16, 2025 $ 0.189
+2.22%
$ 193 million $ 9.92 million
Sep 15, 2025 $ 0.185
-3.35%
$ 189.41 million $ 10.09 million
Sep 14, 2025 $ 0.192
-2.60%
$ 195.58 million $ 6.82 million
Sep 13, 2025 $ 0.197
+0.74%
$ 201.88 million $ 8.33 million
Sep 12, 2025 $ 0.196
+3.32%
$ 200.43 million $ 13.12 million
Sep 11, 2025 $ 0.19
+0.26%
$ 194 million $ 11.77 million
Sep 10, 2025 $ 0.189
+0.67%
$ 193.49 million $ 12.8 million
Sep 9, 2025 $ 0.188
+1.88%
$ 192.21 million $ 12.73 million
Sep 8, 2025 $ 0.184
+2.34%
$ 188.74 million $ 7.88 million
Sep 7, 2025 $ 0.18
+0.14%
$ 184.34 million $ 4.68 million
Sep 6, 2025 $ 0.18
+1.12%
$ 184.11 million $ 4.67 million
Sep 5, 2025 $ 0.178
+0.91%
$ 173.37 million $ 9.82 million
Sep 4, 2025 $ 0.178
-3.12%
$ 171.85 million $ 7.76 million
Sep 3, 2025 $ 0.184
+0.85%
$ 178.62 million $ 7.49 million
Sep 2, 2025 $ 0.182
+1.72%
$ 177.7 million $ 10.35 million
Sep 1, 2025 $ 0.179
-3.16%
$ 174.58 million $ 10.89 million
Aug 31, 2025 $ 0.187
-2.47%
$ 180.32 million $ 6.81 million
Aug 30, 2025 $ 0.191
-0.36%
$ 186.76 million $ 9.85 million
Aug 29, 2025 $ 0.192
-6.71%
$ 187.16 million $ 46.27 million
Aug 28, 2025 $ 0.206
+8.39%
$ 200.61 million $ 20.42 million
Aug 27, 2025 $ 0.191
+0.35%
$ 185.09 million $ 51.64 million
Aug 26, 2025 $ 0.19
+7.64%
$ 185.05 million $ 44.1 million
Aug 25, 2025 $ 0.176
-9.55%
$ 163.64 million $ 28.5 million
Aug 24, 2025 $ 0.195
-2.28%
$ 180.6 million $ 14.77 million
Aug 23, 2025 $ 0.199
-1.94%
$ 184.41 million $ 10.95 million
Aug 22, 2025 $ 0.203
+9.90%
$ 188.25 million $ 17.93 million
Aug 21, 2025 $ 0.186
-3.80%
$ 170.97 million $ 12.24 million
Aug 20, 2025 $ 0.194
+5.49%
$ 178.92 million $ 12.17 million
Aug 19, 2025 $ 0.186
-3.16%
$ 170.16 million $ 12.65 million
Aug 18, 2025 $ 0.192
-2.99%
$ 177.89 million $ 11.9 million
Aug 17, 2025 $ 0.198
-0.79%
$ 183.33 million $ 7.87 million