ZetaChain Historical Data

ZETA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0584
-1.54%
$ 71.13 million $ 7.58 million
Feb 3, 2026 $ 0.0593
-2.96%
$ 72.24 million $ 7.62 million
Feb 2, 2026 $ 0.0611
+3.07%
$ 74.45 million $ 10.5 million
Feb 1, 2026 $ 0.0593
-2.90%
$ 72.23 million $ 17.37 million
Jan 31, 2026 $ 0.0611
-11.77%
$ 74.39 million $ 12.61 million
Jan 30, 2026 $ 0.0692
+0.09%
$ 84.31 million $ 11.99 million
Jan 29, 2026 $ 0.0692
-3.86%
$ 84.24 million $ 19.63 million
Jan 28, 2026 $ 0.0719
-1.32%
$ 87.62 million $ 7.71 million
Jan 27, 2026 $ 0.0729
-11.11%
$ 88.8 million $ 13.58 million
Jan 26, 2026 $ 0.082
+10.70%
$ 99.91 million $ 64.82 million
Jan 25, 2026 $ 0.0741
+2.75%
$ 90.25 million $ 15.28 million
Jan 24, 2026 $ 0.0721
+0.63%
$ 87.84 million $ 2.1 million
Jan 23, 2026 $ 0.0717
+2.34%
$ 87.24 million $ 5.44 million
Jan 22, 2026 $ 0.07
-0.80%
$ 85.23 million $ 5.07 million
Jan 21, 2026 $ 0.0706
+4.28%
$ 85.91 million $ 5.03 million
Jan 20, 2026 $ 0.0677
-8.42%
$ 82.47 million $ 5.69 million
Jan 19, 2026 $ 0.0739
-5.02%
$ 90.03 million $ 5.83 million
Jan 18, 2026 $ 0.0778
-6.83%
$ 94.89 million $ 3.51 million
Jan 17, 2026 $ 0.0835
+2.69%
$ 101.78 million $ 6.06 million
Jan 16, 2026 $ 0.0814
+0.29%
$ 99.05 million $ 4.51 million
Jan 15, 2026 $ 0.0811
+0.24%
$ 98.8 million $ 13.75 million
Jan 14, 2026 $ 0.0809
-1.86%
$ 98.58 million $ 4.84 million
Jan 13, 2026 $ 0.0825
+8.30%
$ 100.43 million $ 8.38 million
Jan 12, 2026 $ 0.0761
-0.45%
$ 92.73 million $ 3.99 million
Jan 11, 2026 $ 0.0765
-2.11%
$ 93.14 million $ 8.25 million
Jan 10, 2026 $ 0.0781
+2.92%
$ 95.16 million $ 12.13 million
Jan 9, 2026 $ 0.0759
-0.90%
$ 92.46 million $ 4.01 million
Jan 8, 2026 $ 0.0766
-1.10%
$ 93.3 million $ 3.94 million
Jan 7, 2026 $ 0.0774
-4.30%
$ 94.26 million $ 4.59 million
Jan 6, 2026 $ 0.0809
+1.46%
$ 98.55 million $ 8.77 million
Jan 5, 2026 $ 0.0798
+3.42%
$ 97.15 million $ 6.11 million
Jan 4, 2026 $ 0.0771
+3.69%
$ 93.93 million $ 4.18 million
Jan 3, 2026 $ 0.0744
-0.72%
$ 90.59 million $ 3.51 million
Jan 2, 2026 $ 0.0749
+4.89%
$ 87.6 million $ 5.59 million
Jan 1, 2026 $ 0.0714
+5.83%
$ 83.52 million $ 3.01 million
Dec 31, 2025 $ 0.0678
-7.13%
$ 78.96 million $ 5.69 million
Dec 30, 2025 $ 0.0715
+4.69%
$ 85.34 million $ 11.42 million
Dec 29, 2025 $ 0.0686
-2.14%
$ 79.91 million $ 4.72 million
Dec 28, 2025 $ 0.0701
-1.95%
$ 81.95 million $ 4.11 million
Dec 27, 2025 $ 0.0702
+2.50%
$ 83.58 million $ 2.84 million
Dec 26, 2025 $ 0.0686
+2.02%
$ 80.09 million $ 3.97 million
Dec 25, 2025 $ 0.0682
+0.17%
$ 78.63 million $ 7.89 million
Dec 24, 2025 $ 0.0685
+1.02%
$ 79.64 million $ 4.68 million
Dec 23, 2025 $ 0.0678
-5.18%
$ 79.3 million $ 10.86 million
Dec 22, 2025 $ 0.0714
-0.65%
$ 83.6 million $ 4.64 million
Dec 21, 2025 $ 0.0718
-3.01%
$ 84.01 million $ 2.69 million
Dec 20, 2025 $ 0.074
+1.32%
$ 86.5 million $ 2.01 million
Dec 19, 2025 $ 0.0732
+7.48%
$ 85.38 million $ 4.09 million
Dec 18, 2025 $ 0.0683
-3.65%
$ 79.63 million $ 4.83 million
Dec 17, 2025 $ 0.071
-5.68%
$ 82.93 million $ 3.97 million