ZetaChain Historical Data

ZETA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.174
+1.50%
$ 152.34 million $ 9 million
Jun 26, 2025 $ 0.171
-2.03%
$ 150.07 million $ 10.51 million
Jun 25, 2025 $ 0.175
-3.95%
$ 153.18 million $ 9.87 million
Jun 24, 2025 $ 0.182
+1.43%
$ 159.48 million $ 11.24 million
Jun 23, 2025 $ 0.179
+11.96%
$ 157.23 million $ 16.5 million
Jun 22, 2025 $ 0.16
-3.59%
$ 140.44 million $ 19.01 million
Jun 21, 2025 $ 0.166
-4.41%
$ 145.67 million $ 10.41 million
Jun 20, 2025 $ 0.174
-2.42%
$ 152.39 million $ 12.82 million
Jun 19, 2025 $ 0.178
-3.54%
$ 156.17 million $ 12.49 million
Jun 18, 2025 $ 0.184
-0.46%
$ 161.9 million $ 10.77 million
Jun 17, 2025 $ 0.185
-5.08%
$ 162.65 million $ 11.51 million
Jun 16, 2025 $ 0.195
-1.18%
$ 171.36 million $ 22.6 million
Jun 15, 2025 $ 0.198
+1.30%
$ 173.4 million $ 7.41 million
Jun 14, 2025 $ 0.195
-0.95%
$ 171.17 million $ 9.84 million
Jun 13, 2025 $ 0.197
-3.02%
$ 172.79 million $ 24.36 million
Jun 12, 2025 $ 0.203
-6.31%
$ 178.18 million $ 9.7 million
Jun 11, 2025 $ 0.217
-5.91%
$ 190.19 million $ 13.21 million
Jun 10, 2025 $ 0.23
+3.24%
$ 202.13 million $ 13.95 million
Jun 9, 2025 $ 0.223
+6.23%
$ 195.78 million $ 9.82 million
Jun 8, 2025 $ 0.21
-0.60%
$ 184.3 million $ 7.18 million
Jun 7, 2025 $ 0.211
+4.06%
$ 185.41 million $ 11.56 million
Jun 6, 2025 $ 0.203
+0.90%
$ 178.18 million $ 15.21 million
Jun 5, 2025 $ 0.201
-8.32%
$ 176.6 million $ 31.24 million
Jun 4, 2025 $ 0.22
-2.71%
$ 192.63 million $ 15.39 million
Jun 3, 2025 $ 0.226
+2.80%
$ 198.01 million $ 13.76 million
Jun 2, 2025 $ 0.219
+1.09%
$ 192.6 million $ 10.39 million
Jun 1, 2025 $ 0.217
+1.86%
$ 190.53 million $ 11.98 million
May 31, 2025 $ 0.213
+0.59%
$ 176.68 million $ 18.87 million
May 30, 2025 $ 0.212
-12.22%
$ 175.63 million $ 27.8 million
May 29, 2025 $ 0.241
-4.47%
$ 200.08 million $ 13.88 million
May 28, 2025 $ 0.253
-1.50%
$ 209.43 million $ 10.28 million
May 27, 2025 $ 0.256
+1.74%
$ 212.61 million $ 12.22 million
May 26, 2025 $ 0.252
-1.64%
$ 208.97 million $ 7.82 million
May 25, 2025 $ 0.256
+0.18%
$ 212.46 million $ 10.83 million
May 24, 2025 $ 0.256
+0.96%
$ 212.08 million $ 8.46 million
May 23, 2025 $ 0.253
-8.34%
$ 210.06 million $ 20.15 million
May 22, 2025 $ 0.276
+5.66%
$ 229.18 million $ 12.43 million
May 21, 2025 $ 0.262
+1.91%
$ 216.9 million $ 14.5 million
May 20, 2025 $ 0.257
+0.74%
$ 212.84 million $ 11.89 million
May 19, 2025 $ 0.255
-2.40%
$ 211.29 million $ 13.56 million
May 18, 2025 $ 0.261
+4.55%
$ 216.47 million $ 9.4 million
May 17, 2025 $ 0.25
-3.68%
$ 207.03 million $ 7.8 million
May 16, 2025 $ 0.259
-1.82%
$ 214.93 million $ 10.45 million
May 15, 2025 $ 0.264
-7.15%
$ 218.91 million $ 16.29 million
May 14, 2025 $ 0.284
-6.28%
$ 235.82 million $ 22.34 million
May 13, 2025 $ 0.304
+1.84%
$ 251.63 million $ 21.02 million
May 12, 2025 $ 0.298
-0.13%
$ 247.09 million $ 25.15 million
May 11, 2025 $ 0.298
-4.40%
$ 247.4 million $ 19.86 million
May 10, 2025 $ 0.312
+4.72%
$ 258.83 million $ 25.41 million
May 9, 2025 $ 0.298
+10.35%
$ 247.16 million $ 39 million