stoicDAO Historical Data

ZETA Page 3
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.71
-5.47%
$ 709.6 million $ 407,245
Dec 13, 2024 $ 0.754
+1.28%
$ 754.5 million $ 465,388
Dec 12, 2024 $ 0.748
+0.69%
$ 747.5 million $ 618,379
Dec 11, 2024 $ 0.745
+8.86%
$ 744.8 million $ 581,714
Dec 10, 2024 $ 0.684
-3.29%
$ 684.1 million $ 1.16 million
Dec 9, 2024 $ 0.718
-21.57%
$ 717.6 million $ 905,215
Dec 8, 2024 $ 0.922
-1.82%
$ 921.6 million $ 428,658
Dec 7, 2024 $ 0.929
+1.70%
$ 929.1 million $ 541,862
Dec 6, 2024 $ 0.917
+6.18%
$ 916.8 million $ 953,685
Dec 5, 2024 $ 0.866
-2.64%
$ 865.6 million $ 905,044
Dec 4, 2024 $ 0.891
-1.23%
$ 890.7 million $ 1.41 million
Dec 3, 2024 $ 0.908
+7.47%
$ 907.9 million $ 1.66 million
Dec 2, 2024 $ 0.857
-2.29%
$ 852.5 million $ 1.2 million
Dec 1, 2024 $ 0.878
+3.59%
$ 882.9 million $ 1.45 million
Nov 30, 2024 $ 0.854
+5.60%
$ 854.4 million $ 778,952
Nov 29, 2024 $ 0.818
+0.25%
$ 822.8 million $ 982,992
Nov 28, 2024 $ 0.826
+4.94%
$ 823.8 million $ 1.33 million
Nov 27, 2024 $ 0.795
+9.94%
$ 795.2 million $ 1.43 million
Nov 26, 2024 $ 0.735
+0.44%
$ 731 million $ 1.6 million
Nov 25, 2024 $ 0.743
+5.02%
$ 743.1 million $ 2.28 million
Nov 24, 2024 $ 0.717
+1.03%
$ 716.4 million $ 1.49 million
Nov 23, 2024 $ 0.712
+5.29%
$ 712.3 million $ 1.13 million
Nov 22, 2024 $ 0.677
-0.10%
$ 677.2 million $ 937,729
Nov 21, 2024 $ 0.674
+7.31%
$ 673.8 million $ 841,007
Nov 20, 2024 $ 0.633
-9.34%
$ 635.7 million $ 554,820
Nov 19, 2024 $ 0.704
-3.22%
$ 703.6 million $ 539,196
Nov 18, 2024 $ 0.734
+4.84%
$ 733.9 million $ 893,203
Nov 17, 2024 $ 0.701
-6.52%
$ 701.4 million $ 888,504
Nov 16, 2024 $ 0.758
+3.41%
$ 758.4 million $ 868,746
Nov 15, 2024 $ 0.736
+13.44%
$ 736 million $ 1.18 million
Nov 14, 2024 $ 0.65
-7.10%
$ 649.9 million $ 1.36 million
Nov 13, 2024 $ 0.703
-7.46%
$ 702.9 million $ 2.13 million
Nov 12, 2024 $ 0.762
-7.92%
$ 761.9 million $ 3.84 million
Nov 11, 2024 $ 0.836
+5.81%
$ 836.1 million $ 3.4 million
Nov 10, 2024 $ 0.793
+3.77%
$ 793.1 million $ 4.14 million
Nov 9, 2024 $ 0.771
+7.94%
$ 757.49 million $ 2.67 million
Nov 8, 2024 $ 0.717
+1.07%
$ 704.05 million $ 1.18 million
Nov 7, 2024 $ 0.712
+4.28%
$ 699.54 million $ 2.55 million
Nov 6, 2024 $ 0.676
+18.53%
$ 663.68 million $ 1.94 million
Nov 5, 2024 $ 0.569
+1.77%
$ 558.96 million $ 663,258
Nov 4, 2024 $ 0.554
-6.64%
$ 543.93 million $ 581,819
Nov 3, 2024 $ 0.595
-5.53%
$ 584.01 million $ 1.15 million
Nov 2, 2024 $ 0.629
-2.63%
$ 617.92 million $ 674,023
Nov 1, 2024 $ 0.648
-6.10%
$ 636.39 million $ 1.63 million
Oct 31, 2024 $ 0.686
+0.56%
$ 674.11 million $ 1.45 million
Oct 30, 2024 $ 0.682
+3.10%
$ 670.48 million $ 1 million
Oct 29, 2024 $ 0.664
+4.77%
$ 652.01 million $ 1.03 million
Oct 28, 2024 $ 0.634
-5.28%
$ 622.64 million $ 756,696
Oct 27, 2024 $ 0.668
+4.72%
$ 655.84 million $ 895,175
Oct 26, 2024 $ 0.631
-0.33%
$ 619.81 million $ 709,180