stoicDAO Historical Data

ZETA Page 6
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $0.72
-1.17%
$707.89 million $345,376
Jul 16, 2024 $0.729
+2.29%
$716.34 million $340,973
Jul 15, 2024 $0.717
+8.69%
$704.16 million $336,328
Jul 14, 2024 $0.66
+2.18%
$648.74 million $329,705
Jul 13, 2024 $0.646
+1.64%
$635.18 million $347,762
Jul 12, 2024 $0.636
-0.20%
$624.96 million $339,923
Jul 11, 2024 $0.638
-6.78%
$626.83 million $361,295
Jul 10, 2024 $0.685
+3.47%
$673.11 million $354,950
Jul 9, 2024 $0.661
-0.77%
$649.92 million $343,818
Jul 8, 2024 $0.667
+1.20%
$655.52 million $355,784
Jul 7, 2024 $0.66
-5.48%
$648.93 million $356,664
Jul 6, 2024 $0.698
+10.28%
$686.28 million $358,601
Jul 5, 2024 $0.629
+6.21%
$618.48 million $382,265
Jul 4, 2024 $0.683
-14.44%
$671.64 million $370,483
Jul 3, 2024 $0.798
-8.97%
$784.64 million $360,382
Jul 2, 2024 $0.875
+3.90%
$859.32 million $361,278
Jul 1, 2024 $0.842
-0.11%
$825.42 million $357,862
Jun 30, 2024 $0.842
+6.70%
$827.78 million $340,382
Jun 29, 2024 $0.787
-1.94%
$773.86 million $450,619
Jun 28, 2024 $0.803
-4.04%
$789.58 million $334,334
Jun 27, 2024 $0.837
+1.33%
$822.7 million $331,134
Jun 26, 2024 $0.825
-3.69%
$810.91 million $336,325
Jun 25, 2024 $0.854
-1.37%
$839.4 million $368,609
Jun 24, 2024 $0.866
+6.18%
$850.8 million $357,221
Jun 23, 2024 $0.815
-2.89%
$800.49 million $350,401
Jun 22, 2024 $0.84
-1.96%
$825.08 million $333,871
Jun 21, 2024 $0.856
-0.05%
$840.9 million $350,536
Jun 20, 2024 $0.856
+1.80%
$841.1 million $367,657
Jun 19, 2024 $0.838
+1.28%
$823.11 million $347,839
Jun 18, 2024 $0.828
-11.26%
$813.48 million $604,826
Jun 17, 2024 $0.932
-10.07%
$916.37 million $369,420
Jun 16, 2024 $1.04
+1.36%
$1.02 billion $347,527
Jun 15, 2024 $1.02
+1.26%
$1 billion $357,681
Jun 14, 2024 $1.01
-3.13%
$992.74 million $395,708
Jun 13, 2024 $1.04
-6.10%
$1.02 billion $363,250
Jun 12, 2024 $1.11
+0.76%
$1.09 billion $407,364
Jun 11, 2024 $1.1
+1.03%
$1.08 billion $529,786
Jun 10, 2024 $1.09
-3.20%
$1.07 billion $379,607
Jun 9, 2024 $1.13
+1.81%
$1.11 billion $342,671
Jun 8, 2024 $1.11
-2.52%
$1.09 billion $366,427
Jun 7, 2024 $1.13
-9.38%
$1.12 billion $500,732
Jun 6, 2024 $1.25
-6.42%
$1.23 billion $430,535
Jun 5, 2024 $1.34
+0.45%
$1.31 billion $403,656
Jun 4, 2024 $1.33
+1.93%
$1.31 billion $372,652
Jun 3, 2024 $1.31
-2.16%
$1.28 billion $384,367
Jun 2, 2024 $1.33
+1.60%
$1.31 billion $402,053
Jun 1, 2024 $1.31
-1.49%
$1.29 billion $359,629
May 31, 2024 $1.33
+1.78%
$1.31 billion $408,496
May 30, 2024 $1.31
-5.18%
$1.29 billion $445,485
May 29, 2024 $1.38
-3.97%
$1.36 billion $377,848