stoicDAO Historical Data

ZETA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.435
-2.53%
$ 427.48 million $ 337,762
Sep 4, 2024 $ 0.446
+4.85%
$ 437.9 million $ 343,329
Sep 3, 2024 $ 0.425
-8.69%
$ 417.95 million $ 338,138
Sep 2, 2024 $ 0.466
+5.79%
$ 458.04 million $ 347,123
Sep 1, 2024 $ 0.441
-6.64%
$ 433.48 million $ 336,521
Aug 31, 2024 $ 0.473
-3.66%
$ 465.24 million $ 343,103
Aug 30, 2024 $ 0.491
-0.65%
$ 482.64 million $ 349,476
Aug 29, 2024 $ 0.495
+2.57%
$ 486.17 million $ 337,490
Aug 28, 2024 $ 0.483
-2.38%
$ 474.87 million $ 362,666
Aug 27, 2024 $ 0.495
-7.77%
$ 486.17 million $ 373,701
Aug 26, 2024 $ 0.536
-7.95%
$ 526.65 million $ 367,806
Aug 25, 2024 $ 0.581
-5.89%
$ 571.17 million $ 402,632
Aug 24, 2024 $ 0.619
-2.15%
$ 608.41 million $ 476,855
Aug 23, 2024 $ 0.611
+13.30%
$ 600.35 million $ 530,734
Aug 22, 2024 $ 0.539
+3.26%
$ 529.21 million $ 473,868
Aug 21, 2024 $ 0.524
+1.16%
$ 514.57 million $ 402,069
Aug 20, 2024 $ 0.518
-2.78%
$ 508.68 million $ 359,900
Aug 19, 2024 $ 0.535
+2.35%
$ 525.28 million $ 439,480
Aug 18, 2024 $ 0.525
-5.86%
$ 515.95 million $ 467,657
Aug 17, 2024 $ 0.557
+1.75%
$ 547.79 million $ 433,972
Aug 16, 2024 $ 0.55
-3.43%
$ 540.23 million $ 388,074
Aug 15, 2024 $ 0.572
-7.55%
$ 561.55 million $ 476,536
Aug 14, 2024 $ 0.623
-5.19%
$ 612.35 million $ 715,849
Aug 13, 2024 $ 0.657
-0.09%
$ 645.26 million $ 756,428
Aug 12, 2024 $ 0.653
-0.49%
$ 641.24 million $ 742,293
Aug 11, 2024 $ 0.651
-7.68%
$ 639.96 million $ 1.62 million
Aug 10, 2024 $ 0.705
+35.13%
$ 693.12 million $ 1.83 million
Aug 9, 2024 $ 0.511
+4.77%
$ 502.4 million $ 590,941
Aug 8, 2024 $ 0.492
+24.16%
$ 483.83 million $ 383,425
Aug 7, 2024 $ 0.396
-4.11%
$ 389.4 million $ 333,853
Aug 6, 2024 $ 0.412
+8.73%
$ 405.22 million $ 344,818
Aug 5, 2024 $ 0.38
-12.94%
$ 372.99 million $ 356,801
Aug 4, 2024 $ 0.437
-0.84%
$ 429.79 million $ 346,704
Aug 3, 2024 $ 0.442
-5.05%
$ 434.12 million $ 327,256
Aug 2, 2024 $ 0.467
-8.38%
$ 458.69 million $ 356,823
Aug 1, 2024 $ 0.509
-5.31%
$ 500.64 million $ 367,421
Jul 31, 2024 $ 0.54
-4.75%
$ 530.22 million $ 334,531
Jul 30, 2024 $ 0.564
-4.36%
$ 554.39 million $ 332,386
Jul 29, 2024 $ 0.589
-2.66%
$ 578.76 million $ 334,913
Jul 28, 2024 $ 0.605
-6.05%
$ 594.78 million $ 335,388
Jul 27, 2024 $ 0.641
-0.68%
$ 630.25 million $ 337,405
Jul 26, 2024 $ 0.646
+4.85%
$ 634.77 million $ 330,834
Jul 25, 2024 $ 0.616
-5.36%
$ 605.39 million $ 332,122
Jul 24, 2024 $ 0.65
-3.35%
$ 638.7 million $ 335,375
Jul 23, 2024 $ 0.673
-6.67%
$ 661.8 million $ 340,691
Jul 22, 2024 $ 0.72
-7.52%
$ 707.19 million $ 332,345
Jul 21, 2024 $ 0.776
+0.35%
$ 762.91 million $ 343,388
Jul 20, 2024 $ 0.775
+2.95%
$ 761.74 million $ 335,306
Jul 19, 2024 $ 0.755
+4.07%
$ 741.89 million $ 341,833
Jul 18, 2024 $ 0.721
+0.46%
$ 708.87 million $ 338,956