stoicDAO Historical Data

ZETA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $1.9
+1.43%
$1.87 billion $5.26 million
Apr 7, 2024 $1.87
+1.07%
$1.84 billion $1.86 million
Apr 6, 2024 $1.86
-0.35%
$1.82 billion $2.3 million
Apr 5, 2024 $1.87
-2.98%
$1.84 billion $2.05 million
Apr 4, 2024 $1.92
+4.49%
$1.89 billion $1.28 million
Apr 3, 2024 $1.85
+3.87%
$1.82 billion $2.26 million
Apr 2, 2024 $1.77
-10.48%
$1.74 billion $3.06 million
Apr 1, 2024 $1.98
-5.20%
$1.95 billion $2.03 million
Mar 31, 2024 $2.09
+0.00%
$2.05 billion $2.06 million
Mar 30, 2024 $2.09
-0.82%
$2.05 billion $4.34 million
Mar 29, 2024 $2.1
+0.60%
$2.07 billion $2.81 million
Mar 28, 2024 $2.09
+0.53%
$2.06 billion $3.19 million
Mar 27, 2024 $2.08
-3.02%
$2.05 billion $5.39 million
Mar 26, 2024 $2.15
+2.62%
$2.11 billion $15.14 million
Mar 25, 2024 $2.09
+1.95%
$2.05 billion $8.1 million
Mar 24, 2024 $2.04
+2.70%
$2.01 billion $4.46 million
Mar 23, 2024 $2
-0.03%
$1.96 billion $3.6 million
Mar 22, 2024 $1.98
-5.12%
$1.95 billion $6.52 million
Mar 21, 2024 $2.09
-0.72%
$2.05 billion $7.08 million
Mar 20, 2024 $2.1
+7.41%
$2.07 billion $5.7 million
Mar 19, 2024 $1.96
+5.41%
$1.93 billion $9.81 million
Mar 18, 2024 $1.86
-11.75%
$1.83 billion $4.9 million
Mar 17, 2024 $2.11
+3.44%
$2.07 billion $6.82 million
Mar 16, 2024 $2.03
-2.83%
$2 billion $9.35 million
Mar 15, 2024 $2.08
-8.18%
$2.05 billion $7.58 million
Mar 14, 2024 $2.26
-5.06%
$2.23 billion $9.11 million
Mar 13, 2024 $2.39
+0.43%
$2.36 billion $4.3 million
Mar 12, 2024 $2.38
-6.15%
$2.35 billion $6.24 million
Mar 11, 2024 $2.54
+2.70%
$2.5 billion $10.16 million
Mar 10, 2024 $2.45
+2.90%
$2.41 billion $4.79 million
Mar 9, 2024 $2.36
+1.70%
$2.33 billion $6.58 million
Mar 8, 2024 $2.32
-3.33%
$2.28 billion $6.2 million
Mar 7, 2024 $2.4
+7.48%
$2.36 billion $8.72 million
Mar 6, 2024 $2.23
+15.89%
$2.2 billion $5.35 million
Mar 5, 2024 $1.93
-9.29%
$1.9 billion $8.77 million
Mar 4, 2024 $2.13
-5.93%
$2.1 billion $7.74 million
Mar 3, 2024 $2.26
-4.29%
$2.23 billion $5.82 million
Mar 2, 2024 $2.35
+2.12%
$2.32 billion $4.24 million
Mar 1, 2024 $2.31
+2.74%
$2.27 billion $6.41 million
Feb 29, 2024 $2.25
-5.29%
$2.22 billion $9.48 million
Feb 28, 2024 $2.37
-6.27%
$2.34 billion $11.83 million
Feb 27, 2024 $2.53
-1.05%
$2.5 billion $11.54 million
Feb 26, 2024 $2.56
+5.00%
$2.52 billion $11.19 million
Feb 25, 2024 $2.44
+4.70%
$2.4 billion $7.67 million
Feb 24, 2024 $2.32
+5.84%
$2.29 billion $4.11 million
Feb 23, 2024 $2.2
-11.33%
$2.17 billion $8.44 million
Feb 22, 2024 $2.47
+9.46%
$2.43 billion $11.44 million
Feb 21, 2024 $2.26
-3.56%
$2.22 billion $5.65 million
Feb 20, 2024 $2.34
-5.24%
$2.31 billion $3.07 million
Feb 19, 2024 $2.47
-7.13%
$2.43 billion $2.69 million