ZetaChain Historical Data

ZETA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 2025 $ 0.2
+3.00%
$ 184.83 million $ 7.2 million
Aug 15, 2025 $ 0.194
+0.05%
$ 179.45 million $ 11.31 million
Aug 14, 2025 $ 0.194
-9.05%
$ 179.28 million $ 21.21 million
Aug 13, 2025 $ 0.213
+3.06%
$ 197.17 million $ 17.63 million
Aug 12, 2025 $ 0.207
+4.82%
$ 191.31 million $ 14.72 million
Aug 11, 2025 $ 0.197
-4.44%
$ 182.51 million $ 17.91 million
Aug 10, 2025 $ 0.206
-0.36%
$ 190.99 million $ 12.64 million
Aug 9, 2025 $ 0.207
+3.81%
$ 191.67 million $ 10.7 million
Aug 8, 2025 $ 0.199
+2.47%
$ 184.66 million $ 10.65 million
Aug 7, 2025 $ 0.195
+4.45%
$ 180.22 million $ 9.33 million
Aug 6, 2025 $ 0.186
+1.66%
$ 172.53 million $ 8.66 million
Aug 5, 2025 $ 0.183
-4.78%
$ 169.71 million $ 9.25 million
Aug 4, 2025 $ 0.192
+3.92%
$ 178.22 million $ 11.59 million
Aug 3, 2025 $ 0.185
+3.99%
$ 171.5 million $ 10.56 million
Aug 2, 2025 $ 0.179
-1.75%
$ 164.87 million $ 12.19 million
Aug 1, 2025 $ 0.179
-5.15%
$ 168.27 million $ 24.57 million
Jul 31, 2025 $ 0.188
-6.16%
$ 174.48 million $ 13.78 million
Jul 30, 2025 $ 0.201
-1.98%
$ 185.94 million $ 16.7 million
Jul 29, 2025 $ 0.205
-2.42%
$ 189.68 million $ 20.22 million
Jul 28, 2025 $ 0.21
-8.36%
$ 194.39 million $ 18.5 million
Jul 27, 2025 $ 0.229
+5.44%
$ 212.11 million $ 26.47 million
Jul 26, 2025 $ 0.217
-0.43%
$ 201.17 million $ 10.27 million
Jul 25, 2025 $ 0.218
+1.69%
$ 202.04 million $ 26.47 million
Jul 24, 2025 $ 0.215
-2.22%
$ 198.69 million $ 26.1 million
Jul 23, 2025 $ 0.219
-10.26%
$ 203.22 million $ 30.4 million
Jul 22, 2025 $ 0.245
-1.25%
$ 226.46 million $ 40.05 million
Jul 21, 2025 $ 0.248
+4.70%
$ 229.33 million $ 46.68 million
Jul 20, 2025 $ 0.236
+4.74%
$ 219.04 million $ 22.57 million
Jul 19, 2025 $ 0.226
+1.46%
$ 209.13 million $ 14.19 million
Jul 18, 2025 $ 0.223
-1.15%
$ 206.12 million $ 30.24 million
Jul 17, 2025 $ 0.225
+1.21%
$ 208.52 million $ 25.94 million
Jul 16, 2025 $ 0.222
+0.58%
$ 206.03 million $ 19.91 million
Jul 15, 2025 $ 0.221
+1.79%
$ 204.85 million $ 26.39 million
Jul 14, 2025 $ 0.217
-1.62%
$ 201.26 million $ 65.61 million
Jul 13, 2025 $ 0.221
+6.41%
$ 204.58 million $ 40.56 million
Jul 12, 2025 $ 0.208
+1.50%
$ 182.16 million $ 23.19 million
Jul 11, 2025 $ 0.204
+1.85%
$ 179.46 million $ 31.25 million
Jul 10, 2025 $ 0.192
+2.51%
$ 168.68 million $ 12.96 million
Jul 9, 2025 $ 0.187
+5.06%
$ 164 million $ 11.16 million
Jul 8, 2025 $ 0.178
+1.01%
$ 156.1 million $ 7.2 million
Jul 7, 2025 $ 0.176
-0.68%
$ 154.54 million $ 8.49 million
Jul 6, 2025 $ 0.177
+0.63%
$ 155.58 million $ 7.62 million
Jul 5, 2025 $ 0.176
+0.91%
$ 154.6 million $ 9 million
Jul 4, 2025 $ 0.175
-4.13%
$ 153.2 million $ 20.99 million
Jul 3, 2025 $ 0.182
-0.50%
$ 159.8 million $ 10.8 million
Jul 2, 2025 $ 0.183
+8.26%
$ 160.6 million $ 12.02 million
Jul 1, 2025 $ 0.17
-3.75%
$ 148.35 million $ 8.24 million
Jun 30, 2025 $ 0.176
-4.74%
$ 154.57 million $ 8.24 million
Jun 29, 2025 $ 0.185
+3.71%
$ 162.26 million $ 6.07 million
Jun 28, 2025 $ 0.178
+2.70%
$ 156.46 million $ 4.7 million