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