ZetaChain Historical Data

ZETA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0529
-3.57%
$ 69.61 million $ 3.21 million
Mar 25, 2026 $ 0.0549
+1.36%
$ 72.18 million $ 3.54 million
Mar 24, 2026 $ 0.0541
-3.04%
$ 71.22 million $ 6.87 million
Mar 23, 2026 $ 0.0558
+7.13%
$ 74.22 million $ 11.93 million
Mar 22, 2026 $ 0.0522
-4.63%
$ 68.76 million $ 6.9 million
Mar 21, 2026 $ 0.0547
-4.97%
$ 71.94 million $ 8.31 million
Mar 20, 2026 $ 0.0576
+15.67%
$ 75.76 million $ 19.51 million
Mar 19, 2026 $ 0.0498
-3.72%
$ 65.46 million $ 2.12 million
Mar 18, 2026 $ 0.0517
-4.86%
$ 67.98 million $ 5.39 million
Mar 17, 2026 $ 0.0543
+2.77%
$ 71.45 million $ 10.5 million
Mar 16, 2026 $ 0.0529
+4.38%
$ 69.52 million $ 2.58 million
Mar 15, 2026 $ 0.0506
+0.82%
$ 66.6 million $ 1.75 million
Mar 14, 2026 $ 0.0502
-0.78%
$ 66.06 million $ 1.54 million
Mar 13, 2026 $ 0.0506
+0.78%
$ 66.6 million $ 2.59 million
Mar 12, 2026 $ 0.0502
-0.19%
$ 66.07 million $ 2.12 million
Mar 11, 2026 $ 0.0503
+0.48%
$ 66.2 million $ 2.82 million
Mar 10, 2026 $ 0.0501
+1.89%
$ 65.86 million $ 2.57 million
Mar 9, 2026 $ 0.0492
-0.67%
$ 64.66 million $ 2.84 million
Mar 8, 2026 $ 0.0495
-1.01%
$ 65.09 million $ 2.52 million
Mar 7, 2026 $ 0.05
-2.18%
$ 65.76 million $ 2.56 million
Mar 6, 2026 $ 0.0511
-1.55%
$ 64.74 million $ 7.65 million
Mar 5, 2026 $ 0.0519
-1.98%
$ 65.75 million $ 3.05 million
Mar 4, 2026 $ 0.053
-1.50%
$ 67.08 million $ 5.09 million
Mar 3, 2026 $ 0.0538
-7.09%
$ 68.1 million $ 6.83 million
Mar 2, 2026 $ 0.0579
+9.37%
$ 73.29 million $ 44 million
Mar 1, 2026 $ 0.0529
-0.91%
$ 67.02 million $ 3.98 million
Feb 28, 2026 $ 0.0534
+3.53%
$ 67.63 million $ 5.95 million
Feb 27, 2026 $ 0.0516
-1.98%
$ 65.32 million $ 4.02 million
Feb 26, 2026 $ 0.0526
-3.30%
$ 66.63 million $ 4.91 million
Feb 25, 2026 $ 0.0544
+9.34%
$ 68.9 million $ 13.45 million
Feb 24, 2026 $ 0.0497
-1.92%
$ 63.01 million $ 4.17 million
Feb 23, 2026 $ 0.0507
-6.62%
$ 64.25 million $ 8.26 million
Feb 22, 2026 $ 0.0543
+1.61%
$ 68.81 million $ 11.1 million
Feb 21, 2026 $ 0.0535
+1.61%
$ 67.72 million $ 4.11 million
Feb 20, 2026 $ 0.0526
+2.99%
$ 66.66 million $ 3.8 million
Feb 19, 2026 $ 0.0511
-1.37%
$ 64.71 million $ 4 million
Feb 18, 2026 $ 0.0518
-4.57%
$ 65.61 million $ 3.83 million
Feb 17, 2026 $ 0.0543
-2.45%
$ 68.76 million $ 4.17 million
Feb 16, 2026 $ 0.0556
+0.63%
$ 70.48 million $ 3.55 million
Feb 15, 2026 $ 0.0553
-3.81%
$ 70.04 million $ 5.05 million
Feb 14, 2026 $ 0.0575
+2.96%
$ 72.81 million $ 2.72 million
Feb 13, 2026 $ 0.0558
+5.28%
$ 70.71 million $ 3.96 million
Feb 12, 2026 $ 0.053
+2.46%
$ 67.17 million $ 4.95 million
Feb 11, 2026 $ 0.0518
+1.87%
$ 65.56 million $ 7.97 million
Feb 10, 2026 $ 0.0508
-3.19%
$ 64.36 million $ 4.12 million
Feb 9, 2026 $ 0.0525
-0.26%
$ 66.47 million $ 4.45 million
Feb 8, 2026 $ 0.0526
-3.73%
$ 66.66 million $ 2.97 million
Feb 7, 2026 $ 0.0547
-0.97%
$ 69.23 million $ 6.51 million
Feb 6, 2026 $ 0.0552
+11.09%
$ 67.24 million $ 9.31 million
Feb 5, 2026 $ 0.0497
-14.91%
$ 60.52 million $ 10.76 million