stoicDAO Historical Data

ZETA Page 7
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $1.44
-4.15%
$1.42 billion $410,596
May 27, 2024 $1.51
+0.32%
$1.48 billion $447,773
May 26, 2024 $1.5
-3.31%
$1.47 billion $399,265
May 25, 2024 $1.55
+0.27%
$1.52 billion $452,716
May 24, 2024 $1.55
+2.57%
$1.52 billion $722,499
May 23, 2024 $1.51
-4.40%
$1.48 billion $506,756
May 22, 2024 $1.58
-2.93%
$1.56 billion $511,293
May 21, 2024 $1.63
-3.68%
$1.6 billion $433,915
May 20, 2024 $1.69
+6.86%
$1.66 billion $490,114
May 19, 2024 $1.58
-3.65%
$1.56 billion $663,459
May 18, 2024 $1.64
-0.67%
$1.61 billion $433,338
May 17, 2024 $1.65
+1.63%
$1.62 billion $504,304
May 16, 2024 $1.62
-0.89%
$1.6 billion $860,902
May 15, 2024 $1.64
+7.02%
$1.61 billion $648,515
May 14, 2024 $1.53
-2.13%
$1.5 billion $471,864
May 13, 2024 $1.56
-3.62%
$1.53 billion $614,266
May 12, 2024 $1.62
-3.83%
$1.6 billion $458,146
May 11, 2024 $1.69
+1.22%
$1.66 billion $781,508
May 10, 2024 $1.66
+2.77%
$1.64 billion $1.16 million
May 9, 2024 $1.62
+6.34%
$1.6 billion $587,895
May 8, 2024 $1.53
-3.54%
$1.5 billion $560,879
May 7, 2024 $1.58
-5.70%
$1.56 billion $936,350
May 6, 2024 $1.69
-2.23%
$1.66 billion $2.47 million
May 5, 2024 $1.73
+5.26%
$1.7 billion $3.98 million
May 4, 2024 $1.64
+3.84%
$1.61 billion $4.12 million
May 3, 2024 $1.58
+20.52%
$1.55 billion $12.01 million
May 2, 2024 $1.31
-4.09%
$1.29 billion $3.85 million
May 1, 2024 $1.37
+9.76%
$1.34 billion $4.84 million
Apr 30, 2024 $1.27
+4.68%
$1.25 billion $2.8 million
Apr 29, 2024 $1.21
+3.27%
$1.19 billion $1.24 million
Apr 28, 2024 $1.17
-2.02%
$1.15 billion $1.09 million
Apr 27, 2024 $1.19
+2.29%
$1.17 billion $815,758
Apr 26, 2024 $1.17
-4.28%
$1.15 billion $904,728
Apr 25, 2024 $1.22
-0.83%
$1.2 billion $1.51 million
Apr 24, 2024 $1.23
-4.22%
$1.21 billion $891,978
Apr 23, 2024 $1.29
-2.93%
$1.27 billion $670,535
Apr 22, 2024 $1.33
+1.16%
$1.3 billion $742,674
Apr 21, 2024 $1.31
-2.75%
$1.29 billion $761,713
Apr 20, 2024 $1.35
+9.35%
$1.33 billion $882,608
Apr 19, 2024 $1.24
+1.68%
$1.22 billion $1.26 million
Apr 18, 2024 $1.22
+0.45%
$1.2 billion $1.24 million
Apr 17, 2024 $1.21
-2.43%
$1.19 billion $1.54 million
Apr 16, 2024 $1.25
+2.66%
$1.23 billion $3.11 million
Apr 15, 2024 $1.22
-3.45%
$1.2 billion $1.37 million
Apr 14, 2024 $1.27
+17.04%
$1.25 billion $1.9 million
Apr 13, 2024 $1.08
-10.85%
$1.07 billion $2.01 million
Apr 12, 2024 $1.21
-26.99%
$1.19 billion $2.15 million
Apr 11, 2024 $1.66
-2.24%
$1.63 billion $1.09 million
Apr 10, 2024 $1.7
-4.49%
$1.67 billion $2.9 million
Apr 9, 2024 $1.78
-6.22%
$1.75 billion $1.99 million