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