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