ZetaChain Historical Data

ZETA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.214
-4.54%
$ 156.33 million $ 8.11 million
Mar 19, 2025 $ 0.224
+5.85%
$ 163.76 million $ 15.59 million
Mar 18, 2025 $ 0.211
-4.01%
$ 154.71 million $ 12.88 million
Mar 17, 2025 $ 0.22
+7.10%
$ 161.17 million $ 8.36 million
Mar 16, 2025 $ 0.206
-6.03%
$ 150.48 million $ 5.78 million
Mar 15, 2025 $ 0.219
+4.42%
$ 160.15 million $ 6.34 million
Mar 14, 2025 $ 0.212
+1.81%
$ 155 million $ 6.64 million
Mar 13, 2025 $ 0.208
-3.50%
$ 152.16 million $ 9.94 million
Mar 12, 2025 $ 0.216
+4.77%
$ 157.68 million $ 11.14 million
Mar 11, 2025 $ 0.206
+2.66%
$ 150.47 million $ 10.29 million
Mar 10, 2025 $ 0.2
-3.70%
$ 146.66 million $ 7.65 million
Mar 9, 2025 $ 0.208
-12.17%
$ 152.31 million $ 4.57 million
Mar 8, 2025 $ 0.237
-1.36%
$ 173.35 million $ 3.82 million
Mar 7, 2025 $ 0.24
-2.56%
$ 175.79 million $ 11.1 million
Mar 6, 2025 $ 0.247
-5.01%
$ 180.42 million $ 8.69 million
Mar 5, 2025 $ 0.26
+6.70%
$ 189.93 million $ 21.18 million
Mar 4, 2025 $ 0.243
-5.53%
$ 178.07 million $ 18.59 million
Mar 3, 2025 $ 0.258
-17.30%
$ 60.92 million $ 16.81 million
Mar 2, 2025 $ 0.311
+6.14%
$ 73.65 million $ 13.79 million
Mar 1, 2025 $ 0.293
-1.45%
$ 69.39 million $ 8.52 million
Feb 28, 2025 $ 0.298
+0.28%
$ 70.41 million $ 18.42 million
Feb 27, 2025 $ 0.297
+2.84%
$ 70.22 million $ 14.79 million
Feb 26, 2025 $ 0.289
+0.78%
$ 68.27 million $ 12.28 million
Feb 25, 2025 $ 0.286
+1.89%
$ 67.74 million $ 17.09 million
Feb 24, 2025 $ 0.281
-15.37%
$ 66.49 million $ 20.84 million
Feb 23, 2025 $ 0.332
+5.48%
$ 78.57 million $ 36.91 million
Feb 22, 2025 $ 0.315
+2.79%
$ 74.49 million $ 9.54 million
Feb 21, 2025 $ 0.306
-3.31%
$ 72.47 million $ 17.76 million
Feb 20, 2025 $ 0.317
+4.12%
$ 74.95 million $ 8.03 million
Feb 19, 2025 $ 0.304
+1.20%
$ 71.98 million $ 7.77 million
Feb 18, 2025 $ 0.301
-4.83%
$ 71.12 million $ 9.42 million
Feb 17, 2025 $ 0.316
-1.55%
$ 74.72 million $ 9.44 million
Feb 16, 2025 $ 0.321
+0.91%
$ 75.89 million $ 7.18 million
Feb 15, 2025 $ 0.318
-2.70%
$ 75.21 million $ 7.7 million
Feb 14, 2025 $ 0.327
+2.59%
$ 77.3 million $ 10.75 million
Feb 13, 2025 $ 0.319
-1.20%
$ 75.35 million $ 11.06 million
Feb 12, 2025 $ 0.322
+5.50%
$ 76.25 million $ 11.24 million
Feb 11, 2025 $ 0.306
-1.75%
$ 72.29 million $ 10.46 million
Feb 10, 2025 $ 0.311
+1.42%
$ 73.57 million $ 14.49 million
Feb 9, 2025 $ 0.307
-0.89%
$ 72.56 million $ 10.76 million
Feb 8, 2025 $ 0.31
+6.76%
$ 73.21 million $ 9.32 million
Feb 7, 2025 $ 0.29
+2.04%
$ 68.57 million $ 14.41 million
Feb 6, 2025 $ 0.284
-5.67%
$ 67.18 million $ 17.81 million
Feb 5, 2025 $ 0.301
-4.45%
$ 71.22 million $ 12.31 million
Feb 4, 2025 $ 0.315
-8.49%
$ 74.59 million $ 19.47 million
Feb 3, 2025 $ 0.344
+0.81%
$ 81.44 million $ 44.23 million
Feb 2, 2025 $ 0.342
-14.28%
$ 80.78 million $ 23.84 million
Feb 1, 2025 $ 0.399
-9.88%
$ 94.26 million $ 10.73 million
Jan 31, 2025 $ 0.442
+0.91%
$ 104.59 million $ 10.4 million
Jan 30, 2025 $ 0.438
+4.07%
$ 103.65 million $ 9.91 million