ZetaChain Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0551
+11.56%
$ 73.41 million $ 59.76 million
Apr 6 $ 0.0517
+1.47%
$ 67.36 million $ 31.48 million
Mar 30 $ 0.0497
+5.57%
$ 69.45 million $ 22.81 million
Mar 23 $ 0.0498
-4.41%
$ 61.91 million $ 30.85 million
Mar 16 $ 0.0522
+3.01%
$ 68.61 million $ 55.32 million
Mar 9 $ 0.0506
+2.32%
$ 66.6 million $ 16.23 million
Mar 2 $ 0.05
-5.51%
$ 65.09 million $ 69.19 million
Feb 23 $ 0.0529
-2.60%
$ 67.02 million $ 44.75 million
Feb 16 $ 0.0535
-3.31%
$ 68.81 million $ 23.46 million
Feb 9 $ 0.0575
+9.24%
$ 70.04 million $ 28.17 million
Feb 2 $ 0.0547
-7.83%
$ 66.66 million $ 52.27 million
Jan 26 $ 0.0611
-17.58%
$ 72.23 million $ 130.34 million
Jan 19 $ 0.0721
-7.34%
$ 90.25 million $ 29.15 million
Jan 12 $ 0.0835
+9.23%
$ 94.89 million $ 41.53 million
Jan 5 $ 0.0781
+1.30%
$ 93.14 million $ 39.55 million
Dec 29 $ 0.0744
+6.13%
$ 93.93 million $ 33.95 million
Dec 22 $ 0.0702
-2.28%
$ 81.95 million $ 34.88 million
Dec 15 $ 0.074
-4.90%
$ 84.01 million $ 24.68 million
Dec 8 $ 0.0817
-2.62%
$ 90.97 million $ 20.94 million
Dec 1 $ 0.0865
-2.65%
$ 94.05 million $ 27.96 million
Nov 24 $ 0.0889
+1.98%
$ 99.58 million $ 35.48 million
Nov 17 $ 0.0889
-10.27%
$ 97.67 million $ 51.77 million
Nov 10 $ 0.0974
-12.36%
$ 111.02 million $ 58.93 million
Nov 3 $ 0.108
-9.40%
$ 124.63 million $ 69.97 million
Oct 27 $ 0.117
-6.53%
$ 133.74 million $ 56.12 million
Oct 20 $ 0.121
+1.86%
$ 134.6 million $ 46.19 million
Oct 13 $ 0.114
-6.79%
$ 126.87 million $ 66.5 million
Oct 6 $ 0.112
-33.49%
$ 131.08 million $ 160.94 million
Sep 29 $ 0.167
-0.44%
$ 180.92 million $ 69.72 million
Sep 22 $ 0.166
-11.26%
$ 171.77 million $ 69.37 million
Sep 15 $ 0.192
+0.59%
$ 191.73 million $ 60.9 million
Sep 8 $ 0.197
+9.54%
$ 195.58 million $ 66.64 million
Sep 1 $ 0.18
-2.78%
$ 184.34 million $ 50.98 million
Aug 25 $ 0.191
-1.90%
$ 180.32 million $ 200.78 million
Aug 18 $ 0.199
+0.67%
$ 180.6 million $ 77.84 million
Aug 11 $ 0.198
-3.99%
$ 183.33 million $ 97.85 million
Aug 4 $ 0.207
+11.77%
$ 190.99 million $ 60.18 million
Jul 28 $ 0.179
-22.06%
$ 171.5 million $ 105.96 million
Jul 21 $ 0.217
-8.16%
$ 212.11 million $ 179.96 million
Jul 14 $ 0.226
+2.23%
$ 219.04 million $ 182.28 million
Jul 7 $ 0.208
+17.07%
$ 204.58 million $ 94.25 million
Jun 30 $ 0.176
-4.72%
$ 155.58 million $ 69.29 million
Jun 23 $ 0.178
+11.41%
$ 162.26 million $ 61.82 million
Jun 16 $ 0.166
-15.99%
$ 140.44 million $ 80.61 million
Jun 9 $ 0.195
-7.12%
$ 173.4 million $ 80.88 million
Jun 2 $ 0.211
-2.68%
$ 184.3 million $ 97.55 million
May 26 $ 0.217
-15.29%
$ 190.53 million $ 102.85 million
May 19 $ 0.256
-2.03%
$ 212.46 million $ 80.98 million
May 12 $ 0.25
-16.32%
$ 216.47 million $ 103.05 million
May 5 $ 0.312
+26.13%
$ 247.4 million $ 131.92 million
Download