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