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