stoicDAO Historical Data

ZETA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $0.341
-14.21%
$341 million $398,312
Feb 1, 2025 $0.398
-9.54%
$398.3 million $333,750
Jan 31, 2025 $0.442
+0.43%
$441.9 million $331,166
Jan 30, 2025 $0.438
+4.14%
$437.9 million $335,836
Jan 29, 2025 $0.42
+4.09%
$419.8 million $343,132
Jan 28, 2025 $0.405
-6.81%
$404.9 million $335,479
Jan 27, 2025 $0.433
-3.69%
$433 million $362,647
Jan 26, 2025 $0.455
-2.07%
$454.7 million $339,055
Jan 25, 2025 $0.465
+2.97%
$464.7 million $346,585
Jan 24, 2025 $0.453
-3.53%
$453.1 million $335,314
Jan 23, 2025 $0.469
-1.08%
$468.6 million $353,174
Jan 22, 2025 $0.475
-2.86%
$475 million $335,475
Jan 21, 2025 $0.486
+1.76%
$485.8 million $340,568
Jan 20, 2025 $0.479
-3.87%
$479 million $681,533
Jan 19, 2025 $0.504
-3.08%
$504 million $757,865
Jan 18, 2025 $0.522
-6.15%
$521.8 million $361,763
Jan 17, 2025 $0.555
+5.33%
$555.4 million $342,742
Jan 16, 2025 $0.526
-3.84%
$526.4 million $360,482
Jan 15, 2025 $0.547
+5.41%
$547.1 million $368,109
Jan 14, 2025 $0.518
+3.37%
$518.1 million $366,904
Jan 13, 2025 $0.502
-4.51%
$501.9 million $363,981
Jan 12, 2025 $0.526
-1.83%
$526 million $334,975
Jan 11, 2025 $0.535
-1.13%
$535.4 million $329,376
Jan 10, 2025 $0.541
+1.92%
$540.8 million $362,877
Jan 9, 2025 $0.529
-1.62%
$529.4 million $349,618
Jan 8, 2025 $0.539
-4.17%
$539.5 million $366,770
Jan 7, 2025 $0.562
-8.19%
$561.6 million $455,719
Jan 6, 2025 $0.615
+2.16%
$615.2 million $344,063
Jan 5, 2025 $0.601
+0.27%
$601 million $335,317
Jan 4, 2025 $0.6
-0.68%
$599.5 million $345,217
Jan 3, 2025 $0.603
+4.67%
$602.8 million $337,394
Jan 2, 2025 $0.576
+2.24%
$575.8 million $326,647
Jan 1, 2025 $0.562
+3.03%
$561.9 million $23,816
Dec 31, 2024 $0.545
-3.25%
$544.7 million $340,759
Dec 30, 2024 $0.566
-1.15%
$565.5 million $345,063
Dec 29, 2024 $0.575
-3.80%
$575 million $348,098
Dec 28, 2024 $0.597
+4.13%
$597.4 million $345,193
Dec 27, 2024 $0.572
+0.44%
$572.3 million $340,297
Dec 26, 2024 $0.569
-7.45%
$569.1 million $353,360
Dec 25, 2024 $0.617
+0.02%
$616.5 million $486,144
Dec 24, 2024 $0.61
+1.87%
$609.7 million $553,127
Dec 23, 2024 $0.6
+4.91%
$600.2 million $468,660
Dec 22, 2024 $0.572
+0.12%
$572.3 million $385,796
Dec 21, 2024 $0.575
-3.78%
$574.8 million $460,129
Dec 20, 2024 $0.598
+4.62%
$597.9 million $634,336
Dec 19, 2024 $0.569
-6.48%
$568.8 million $717,773
Dec 18, 2024 $0.607
-11.12%
$606.7 million $556,563
Dec 17, 2024 $0.681
-5.35%
$681 million $495,889
Dec 16, 2024 $0.718
-1.94%
$718 million $400,410
Dec 15, 2024 $0.734
+4.30%
$734.2 million $365,735