Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

stoicDAO Historical Data

ZETA Page 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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