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