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