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