ZetaChain Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Today $ 0.0522
+0.06%
$ 71.17 million $ 4.04 million
Apr 22, 2026 $ 0.0539
-0.49%
$ 73.5 million $ 3.74 million
Apr 21, 2026 $ 0.0541
+0.11%
$ 73.83 million $ 3.72 million
Apr 20, 2026 $ 0.0541
+1.00%
$ 74.08 million $ 6.16 million
Apr 19, 2026 $ 0.0535
-2.87%
$ 73.41 million $ 8.54 million
Apr 18, 2026 $ 0.0551
-8.00%
$ 75.88 million $ 6.29 million
Apr 17, 2026 $ 0.0599
+11.45%
$ 81.74 million $ 38.01 million
Apr 16, 2026 $ 0.0537
+4.63%
$ 73.69 million $ 4.52 million
Apr 15, 2026 $ 0.0514
+3.34%
$ 70.09 million $ 4.02 million
Apr 14, 2026 $ 0.0497
-4.01%
$ 67.85 million $ 3.59 million
Apr 13, 2026 $ 0.0518
+4.81%
$ 70.55 million $ 3.33 million
Apr 12, 2026 $ 0.0494
-4.41%
$ 67.64 million $ 3.74 million
Apr 11, 2026 $ 0.0517
+1.83%
$ 70.48 million $ 4.33 million
Apr 10, 2026 $ 0.0507
+2.32%
$ 69.21 million $ 4.95 million
Apr 9, 2026 $ 0.0496
+0.44%
$ 67.67 million $ 2.87 million
Apr 8, 2026 $ 0.0494
-3.15%
$ 67.33 million $ 3.64 million
Apr 7, 2026 $ 0.051
+4.72%
$ 69.52 million $ 7.99 million
Apr 6, 2026 $ 0.0487
-4.41%
$ 66.39 million $ 7.7 million
Apr 5, 2026 $ 0.0509
+2.48%
$ 69.45 million $ 12.35 million
Apr 4, 2026 $ 0.0497
+5.56%
$ 67.77 million $ 8.68 million
Apr 3, 2026 $ 0.0471
+0.37%
$ 61.91 million $ 3.13 million
Apr 2, 2026 $ 0.0469
-1.95%
$ 61.68 million $ 2.58 million
Apr 1, 2026 $ 0.0478
+0.47%
$ 62.91 million $ 2.42 million
Mar 31, 2026 $ 0.0476
+0.69%
$ 62.62 million $ 2.65 million
Mar 30, 2026 $ 0.0473
+0.45%
$ 62.19 million $ 3.36 million
Mar 29, 2026 $ 0.0471
-5.55%
$ 61.91 million $ 3.07 million
Mar 28, 2026 $ 0.0498
-1.72%
$ 65.54 million $ 1.8 million
Mar 27, 2026 $ 0.0507
-4.20%
$ 66.69 million $ 3.49 million
Mar 26, 2026 $ 0.0529
-3.57%
$ 69.61 million $ 3.21 million
Mar 25, 2026 $ 0.0549
+1.36%
$ 72.18 million $ 3.54 million
Mar 24, 2026 $ 0.0541
-3.04%
$ 71.22 million $ 6.87 million
Mar 23, 2026 $ 0.0558
+7.13%
$ 74.22 million $ 11.93 million
Mar 22, 2026 $ 0.0522
-4.63%
$ 68.76 million $ 6.9 million
Mar 21, 2026 $ 0.0547
-4.97%
$ 71.94 million $ 8.31 million
Mar 20, 2026 $ 0.0576
+15.67%
$ 75.76 million $ 19.51 million
Mar 19, 2026 $ 0.0498
-3.72%
$ 65.46 million $ 2.12 million
Mar 18, 2026 $ 0.0517
-4.86%
$ 67.98 million $ 5.39 million
Mar 17, 2026 $ 0.0543
+2.77%
$ 71.45 million $ 10.5 million
Mar 16, 2026 $ 0.0529
+4.38%
$ 69.52 million $ 2.58 million
Mar 15, 2026 $ 0.0506
+0.82%
$ 66.6 million $ 1.75 million
Mar 14, 2026 $ 0.0502
-0.78%
$ 66.06 million $ 1.54 million
Mar 13, 2026 $ 0.0506
+0.78%
$ 66.6 million $ 2.59 million
Mar 12, 2026 $ 0.0502
-0.19%
$ 66.07 million $ 2.12 million
Mar 11, 2026 $ 0.0503
+0.48%
$ 66.2 million $ 2.82 million
Mar 10, 2026 $ 0.0501
+1.89%
$ 65.86 million $ 2.57 million
Mar 9, 2026 $ 0.0492
-0.67%
$ 64.66 million $ 2.84 million
Mar 8, 2026 $ 0.0495
-1.01%
$ 65.09 million $ 2.52 million
Mar 7, 2026 $ 0.05
-2.18%
$ 65.76 million $ 2.56 million
Mar 6, 2026 $ 0.0511
-1.55%
$ 64.74 million $ 7.65 million
Mar 5, 2026 $ 0.0519
-1.98%
$ 65.75 million $ 3.05 million
Download