stoicDAO Historical Data

ZETA
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 0.332
+9.71%
$ -- $ 3.15 million
Mar 23, 2025 $ 0.291
-13.10%
$ 291.2 million $ 3.44 million
Mar 22, 2025 $ 0.328
+50.18%
$ 328.3 million $ 2.31 million
Mar 21, 2025 $ 0.218
+1.82%
$ 217.7 million $ 337,788
Mar 20, 2025 $ 0.214
-4.25%
$ 213.9 million $ 336,325
Mar 19, 2025 $ 0.224
+5.77%
$ 223.6 million $ 400,013
Mar 18, 2025 $ 0.212
-3.46%
$ 211.9 million $ 345,512
Mar 17, 2025 $ 0.22
+7.09%
$ 220.4 million $ 353,699
Mar 16, 2025 $ 0.205
-5.78%
$ 205.5 million $ 333,301
Mar 15, 2025 $ 0.218
+4.20%
$ 218.5 million $ 358,329
Mar 14, 2025 $ 0.212
+2.47%
$ 211.8 million $ 341,838
Mar 13, 2025 $ 0.208
-3.48%
$ 207.8 million $ 345,571
Mar 12, 2025 $ 0.215
+4.46%
$ 215.4 million $ 368,213
Mar 11, 2025 $ 0.205
+2.76%
$ 205.1 million $ 367,779
Mar 10, 2025 $ 0.201
-3.37%
$ 200.8 million $ 333,825
Mar 9, 2025 $ 0.208
-12.32%
$ 207.8 million $ 328,601
Mar 8, 2025 $ 0.237
-1.05%
$ 236.6 million $ 328,385
Mar 7, 2025 $ 0.24
-2.71%
$ 240.3 million $ 361,162
Mar 6, 2025 $ 0.246
-5.20%
$ 246.3 million $ 345,382
Mar 5, 2025 $ 0.259
+6.84%
$ 259.4 million $ 510,231
Mar 4, 2025 $ 0.243
-5.01%
$ 242.9 million $ 422,749
Mar 3, 2025 $ 0.257
-17.35%
$ 257.3 million $ 408,821
Mar 2, 2025 $ 0.312
+6.67%
$ 311.7 million $ 422,524
Mar 1, 2025 $ 0.293
-1.38%
$ 293.4 million $ 351,810
Feb 28, 2025 $ 0.298
+0.27%
$ 297.6 million $ 447,473
Feb 27, 2025 $ 0.297
+2.73%
$ 296.8 million $ 356,935
Feb 26, 2025 $ 0.289
+0.94%
$ 288.6 million $ 358,173
Feb 25, 2025 $ 0.286
+1.35%
$ 286.1 million $ 390,012
Feb 24, 2025 $ 0.28
-15.57%
$ 280.3 million $ 427,694
Feb 23, 2025 $ 0.331
+5.34%
$ 331.4 million $ 605,138
Feb 22, 2025 $ 0.315
+3.55%
$ 315.2 million $ 351,485
Feb 21, 2025 $ 0.306
-3.90%
$ 305.9 million $ 361,374
Feb 20, 2025 $ 0.317
+3.76%
$ 317.1 million $ 332,188
Feb 19, 2025 $ 0.304
+1.37%
$ 304.2 million $ 337,276
Feb 18, 2025 $ 0.3
-5.00%
$ 300.5 million $ 327,934
Feb 17, 2025 $ 0.316
-1.47%
$ 315.7 million $ 332,625
Feb 16, 2025 $ 0.32
+0.82%
$ 320.2 million $ 330,355
Feb 15, 2025 $ 0.318
-2.28%
$ 317.6 million $ 332,549
Feb 14, 2025 $ 0.327
+2.83%
$ 326.6 million $ 343,902
Feb 13, 2025 $ 0.318
-1.03%
$ 318.3 million $ 349,999
Feb 12, 2025 $ 0.322
+5.61%
$ 322 million $ 349,835
Feb 11, 2025 $ 0.305
-1.77%
$ 305.2 million $ 334,470
Feb 10, 2025 $ 0.311
+1.40%
$ 311 million $ 365,334
Feb 9, 2025 $ 0.307
-0.78%
$ 306.8 million $ 350,959
Feb 8, 2025 $ 0.309
+7.07%
$ 309.1 million $ 335,162
Feb 7, 2025 $ 0.289
+1.33%
$ 289.2 million $ 358,493
Feb 6, 2025 $ 0.284
-6.18%
$ 283.9 million $ 403,563
Feb 5, 2025 $ 0.301
-4.14%
$ 300.8 million $ 348,634
Feb 4, 2025 $ 0.315
-8.68%
$ 314.7 million $ 395,044
Feb 3, 2025 $ 0.343
+1.39%
$ 343.2 million $ 614,388
Download