ZetaChain Historical Data

ZETA Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.27
+9.11%
$ 223.99 million $ 23.11 million
May 7, 2025 $ 0.248
+4.60%
$ 205.29 million $ 11.83 million
May 6, 2025 $ 0.237
-3.62%
$ 196.23 million $ 20.13 million
May 5, 2025 $ 0.246
-0.77%
$ 203.62 million $ 12.45 million
May 4, 2025 $ 0.248
-4.57%
$ 205.22 million $ 12.33 million
May 3, 2025 $ 0.259
-9.03%
$ 202.4 million $ 17.59 million
May 2, 2025 $ 0.285
+3.77%
$ 222.46 million $ 41.54 million
May 1, 2025 $ 0.275
+0.49%
$ 214.25 million $ 31.89 million
Apr 30, 2025 $ 0.273
+5.23%
$ 213.18 million $ 82.37 million
Apr 29, 2025 $ 0.26
-0.39%
$ 202.62 million $ 14.64 million
Apr 28, 2025 $ 0.261
+3.91%
$ 203.42 million $ 17.01 million
Apr 27, 2025 $ 0.251
-6.54%
$ 195.77 million $ 10.45 million
Apr 26, 2025 $ 0.268
+0.36%
$ 209.47 million $ 11.49 million
Apr 25, 2025 $ 0.267
+0.22%
$ 208.69 million $ 28.42 million
Apr 24, 2025 $ 0.267
-1.01%
$ 208.22 million $ 16.25 million
Apr 23, 2025 $ 0.27
+7.94%
$ 210.3 million $ 28.21 million
Apr 22, 2025 $ 0.25
+2.91%
$ 194.87 million $ 16.46 million
Apr 21, 2025 $ 0.243
+4.33%
$ 189.35 million $ 14.16 million
Apr 20, 2025 $ 0.233
-1.11%
$ 181.55 million $ 9.91 million
Apr 19, 2025 $ 0.235
+0.23%
$ 183.56 million $ 7.58 million
Apr 18, 2025 $ 0.235
+4.34%
$ 183.14 million $ 10.5 million
Apr 17, 2025 $ 0.225
-0.15%
$ 175.37 million $ 11.15 million
Apr 16, 2025 $ 0.225
-5.21%
$ 175.62 million $ 17.3 million
Apr 15, 2025 $ 0.237
+5.25%
$ 185.27 million $ 24.93 million
Apr 14, 2025 $ 0.226
+3.30%
$ 176.02 million $ 35.68 million
Apr 13, 2025 $ 0.218
-9.95%
$ 170.38 million $ 11.67 million
Apr 12, 2025 $ 0.242
+2.43%
$ 189.21 million $ 29.84 million
Apr 11, 2025 $ 0.237
+6.35%
$ 184.85 million $ 19.03 million
Apr 10, 2025 $ 0.223
+0.07%
$ 173.81 million $ 23.68 million
Apr 9, 2025 $ 0.223
+11.19%
$ 173.7 million $ 22.22 million
Apr 8, 2025 $ 0.2
-8.61%
$ 156.21 million $ 23.75 million
Apr 7, 2025 $ 0.219
+4.50%
$ 170.93 million $ 59.47 million
Apr 6, 2025 $ 0.21
-14.32%
$ 163.56 million $ 16.05 million
Apr 5, 2025 $ 0.245
-0.65%
$ 178.99 million $ 14.78 million
Apr 4, 2025 $ 0.246
-4.09%
$ 180.16 million $ 25.33 million
Apr 3, 2025 $ 0.257
+0.89%
$ 187.86 million $ 38.21 million
Apr 2, 2025 $ 0.255
-5.70%
$ 186.21 million $ 41.17 million
Apr 1, 2025 $ 0.27
-6.34%
$ 197.46 million $ 30.21 million
Mar 31, 2025 $ 0.288
+0.55%
$ 210.83 million $ 65.14 million
Mar 30, 2025 $ 0.287
+0.42%
$ 209.68 million $ 49.4 million
Mar 29, 2025 $ 0.285
-11.63%
$ 208.81 million $ 44.42 million
Mar 28, 2025 $ 0.323
-13.53%
$ 236.3 million $ 92.8 million
Mar 27, 2025 $ 0.374
+3.59%
$ 273.27 million $ 187.03 million
Mar 26, 2025 $ 0.361
+12.25%
$ 263.81 million $ 97.08 million
Mar 25, 2025 $ 0.321
+0.59%
$ 234.9 million $ 37.82 million
Mar 24, 2025 $ 0.319
+9.54%
$ 233.38 million $ 130.28 million
Mar 23, 2025 $ 0.291
-22.69%
$ 213.05 million $ 177.39 million
Mar 22, 2025 $ 0.376
+72.40%
$ 274.94 million $ 170.73 million
Mar 21, 2025 $ 0.218
+2.02%
$ 159.49 million $ 4.96 million
Mar 20, 2025 $ 0.214
-4.54%
$ 156.33 million $ 8.11 million