stoicDAO Historical Data

ZETA Page 4
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.634
-9.79%
$ 623.05 million $ 1.14 million
Oct 24, 2024 $ 0.695
-2.85%
$ 682.59 million $ 964,467
Oct 23, 2024 $ 0.719
+4.72%
$ 706.66 million $ 2.4 million
Oct 22, 2024 $ 0.689
+3.18%
$ 676.49 million $ 1.16 million
Oct 21, 2024 $ 0.663
-0.72%
$ 650.95 million $ 1.02 million
Oct 20, 2024 $ 0.669
-1.81%
$ 657.04 million $ 739,979
Oct 19, 2024 $ 0.681
+8.39%
$ 669.13 million $ 1.13 million
Oct 18, 2024 $ 0.628
+4.46%
$ 617.16 million $ 340,172
Oct 17, 2024 $ 0.599
-2.58%
$ 588.87 million $ 348,541
Oct 16, 2024 $ 0.613
-5.19%
$ 602.62 million $ 380,873
Oct 15, 2024 $ 0.657
+4.75%
$ 645.16 million $ 418,378
Oct 14, 2024 $ 0.627
+5.27%
$ 615.79 million $ 388,811
Oct 13, 2024 $ 0.596
+1.64%
$ 585.23 million $ 356,053
Oct 12, 2024 $ 0.582
+0.19%
$ 571.97 million $ 373,750
Oct 11, 2024 $ 0.58
+7.11%
$ 570.11 million $ 392,474
Oct 10, 2024 $ 0.541
-0.53%
$ 531.79 million $ 346,950
Oct 9, 2024 $ 0.543
-5.37%
$ 533.26 million $ 375,473
Oct 8, 2024 $ 0.571
-3.30%
$ 561.07 million $ 364,001
Oct 7, 2024 $ 0.59
-2.24%
$ 579.63 million $ 407,406
Oct 6, 2024 $ 0.608
+2.13%
$ 597.52 million $ 329,653
Oct 5, 2024 $ 0.598
+1.34%
$ 587.1 million $ 365,845
Oct 4, 2024 $ 0.589
+8.51%
$ 578.56 million $ 351,847
Oct 3, 2024 $ 0.543
-5.34%
$ 533.27 million $ 372,357
Oct 2, 2024 $ 0.574
-3.72%
$ 564.11 million $ 389,055
Oct 1, 2024 $ 0.598
-7.83%
$ 587.2 million $ 525,316
Sep 30, 2024 $ 0.649
-9.57%
$ 637.5 million $ 409,144
Sep 29, 2024 $ 0.717
-3.28%
$ 704.8 million $ 445,906
Sep 28, 2024 $ 0.746
+4.39%
$ 732.99 million $ 541,580
Sep 27, 2024 $ 0.72
+0.18%
$ 707.55 million $ 511,283
Sep 26, 2024 $ 0.704
+9.31%
$ 691.14 million $ 770,499
Sep 25, 2024 $ 0.64
-6.29%
$ 629.25 million $ 643,192
Sep 24, 2024 $ 0.681
+3.14%
$ 668.84 million $ 883,448
Sep 23, 2024 $ 0.66
+5.14%
$ 648.9 million $ 1.53 million
Sep 22, 2024 $ 0.632
+4.69%
$ 620.8 million $ 1.85 million
Sep 21, 2024 $ 0.604
-3.02%
$ 593.32 million $ 607,144
Sep 20, 2024 $ 0.623
-8.55%
$ 611.79 million $ 1.05 million
Sep 19, 2024 $ 0.684
-4.21%
$ 672.12 million $ 2.28 million
Sep 18, 2024 $ 0.713
+38.06%
$ 700.61 million $ 3.07 million
Sep 17, 2024 $ 0.524
+3.41%
$ 515.31 million $ 720,489
Sep 16, 2024 $ 0.513
-4.82%
$ 504.11 million $ 656,872
Sep 15, 2024 $ 0.539
+12.42%
$ 529.85 million $ 501,382
Sep 14, 2024 $ 0.48
-2.56%
$ 471.4 million $ 333,891
Sep 13, 2024 $ 0.493
+2.54%
$ 484.56 million $ 361,406
Sep 12, 2024 $ 0.481
+5.09%
$ 472.68 million $ 346,963
Sep 11, 2024 $ 0.459
-2.88%
$ 450.67 million $ 339,967
Sep 10, 2024 $ 0.472
+0.08%
$ 464.23 million $ 345,604
Sep 9, 2024 $ 0.473
+2.94%
$ 464.42 million $ 352,642
Sep 8, 2024 $ 0.46
+2.86%
$ 451.55 million $ 347,355
Sep 7, 2024 $ 0.449
+5.89%
$ 441.43 million $ 354,308
Sep 6, 2024 $ 0.422
-2.85%
$ 414.61 million $ 333,246