stoicDAO Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Mar 24 $0.332
+9.71%
$-- $3.15 million
Mar 17 $0.328
+59.52%
$291.2 million $4.08 million
Mar 10 $0.218
+5.15%
$205.5 million $2.12 million
Mar 3 $0.237
-24.00%
$207.8 million $2.38 million
Feb 24 $0.312
-6.11%
$311.7 million $2.75 million
Feb 17 $0.315
-1.62%
$331.4 million $2.04 million
Feb 10 $0.318
+3.55%
$320.2 million $2.08 million
Feb 3 $0.309
-8.69%
$306.8 million $2.46 million
Jan 27 $0.341
-24.15%
$341 million $2.44 million
Jan 20 $0.465
-6.74%
$454.7 million $2.39 million
Jan 13 $0.522
-0.72%
$504 million $2.16 million
Jan 6 $0.535
-11.09%
$526 million $2.21 million
Dec 30 $0.6
+4.79%
$601 million $1.72 million
Dec 23 $0.597
+4.42%
$575 million $2.55 million
Dec 16 $0.575
-21.50%
$572.3 million $3.27 million
Dec 9 $0.71
-22.44%
$734.2 million $4.14 million
Dec 2 $0.929
+5.92%
$921.6 million $6.68 million
Nov 25 $0.878
+24.07%
$882.9 million $9.85 million
Nov 18 $0.712
+1.76%
$716.4 million $4.9 million
Nov 11 $0.758
-4.02%
$701.4 million $12.78 million
Nov 4 $0.771
+30.01%
$793.1 million $9.58 million
Oct 28 $0.595
-11.15%
$584.01 million $7.69 million
Oct 21 $0.631
-5.47%
$655.84 million $7.39 million
Oct 14 $0.669
+12.33%
$657.04 million $3.75 million
Oct 7 $0.582
-3.53%
$585.23 million $2.26 million
Sep 30 $0.598
-16.72%
$597.52 million $2.41 million
Sep 23 $0.746
+18.77%
$704.8 million $4.88 million
Sep 16 $0.604
+12.02%
$620.8 million $8.38 million
Sep 9 $0.48
+4.49%
$529.85 million $2.08 million
Sep 2 $0.449
+1.95%
$451.55 million $2.05 million
Aug 26 $0.441
-24.23%
$433.48 million $2.47 million
Aug 19 $0.619
+18.55%
$571.17 million $2.68 million
Aug 12 $0.557
-14.99%
$515.95 million $3.51 million
Aug 5 $0.705
+61.79%
$639.96 million $3.84 million
Jul 29 $0.442
-26.99%
$429.79 million $2.05 million
Jul 22 $0.641
-17.58%
$594.78 million $2.01 million
Jul 15 $0.775
+17.58%
$762.91 million $2.04 million
Jul 8 $0.646
-1.94%
$648.74 million $2.1 million
Jul 1 $0.698
-17.18%
$648.93 million $2.19 million
Jun 24 $0.787
-3.42%
$827.78 million $2.18 million
Jun 17 $0.84
-19.03%
$800.49 million $2.37 million
Jun 10 $1.02
-9.43%
$1.02 billion $2.43 million
Jun 3 $1.11
-17.01%
$1.11 billion $2.46 million
May 27 $1.33
-11.11%
$1.31 billion $2.85 million
May 20 $1.55
-2.06%
$1.47 billion $3.12 million
May 13 $1.64
+1.41%
$1.56 billion $3.53 million
May 6 $1.69
-1.95%
$1.6 billion $6.5 million
Apr 29 $1.64
+40.23%
$1.7 billion $28.85 million
Apr 22 $1.19
-8.97%
$1.15 billion $5.54 million
Apr 15 $1.35
+7.09%
$1.29 billion $9.39 million
Download