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