ZetaChain Historical Data

ZETA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0752
-0.05%
$ 87.97 million $ 5.29 million
Dec 15, 2025 $ 0.0747
-4.04%
$ 87.97 million $ 4.48 million
Dec 14, 2025 $ 0.078
-4.45%
$ 90.97 million $ 2.34 million
Dec 13, 2025 $ 0.0817
+0.49%
$ 95.54 million $ 1.77 million
Dec 12, 2025 $ 0.0813
-1.70%
$ 95.12 million $ 3.18 million
Dec 11, 2025 $ 0.0827
-3.66%
$ 96.76 million $ 4.84 million
Dec 10, 2025 $ 0.0859
-3.40%
$ 100.44 million $ 3.88 million
Dec 9, 2025 $ 0.0889
+4.40%
$ 103.96 million $ 4.07 million
Dec 8, 2025 $ 0.0852
+1.45%
$ 99.59 million $ 3.19 million
Dec 7, 2025 $ 0.0839
-2.96%
$ 94.05 million $ 3.37 million
Dec 6, 2025 $ 0.0865
+2.47%
$ 96.94 million $ 2.21 million
Dec 5, 2025 $ 0.0844
-3.84%
$ 94.61 million $ 3.79 million
Dec 4, 2025 $ 0.0878
-2.68%
$ 98.39 million $ 3.84 million
Dec 3, 2025 $ 0.0902
+2.76%
$ 101.26 million $ 5.28 million
Dec 2, 2025 $ 0.0878
+5.57%
$ 98.39 million $ 5.66 million
Dec 1, 2025 $ 0.0832
-6.41%
$ 93.2 million $ 7.18 million
Nov 30, 2025 $ 0.0901
+1.33%
$ 99.58 million $ 4.07 million
Nov 29, 2025 $ 0.0889
-2.90%
$ 99.7 million $ 3.31 million
Nov 28, 2025 $ 0.0917
-2.26%
$ 102.58 million $ 8.19 million
Nov 27, 2025 $ 0.0935
+1.82%
$ 105.07 million $ 6.08 million
Nov 26, 2025 $ 0.0919
+0.55%
$ 102.93 million $ 5.73 million
Nov 25, 2025 $ 0.0912
+0.46%
$ 102.44 million $ 5.89 million
Nov 24, 2025 $ 0.0909
+4.28%
$ 101.74 million $ 6.28 million
Nov 23, 2025 $ 0.0879
-0.27%
$ 97.67 million $ 4.58 million
Nov 22, 2025 $ 0.0889
+1.44%
$ 98.74 million $ 6.15 million
Nov 21, 2025 $ 0.0853
-6.01%
$ 98.2 million $ 12.99 million
Nov 20, 2025 $ 0.0931
+0.59%
$ 101.75 million $ 8.35 million
Nov 19, 2025 $ 0.0926
-2.73%
$ 103.62 million $ 6.52 million
Nov 18, 2025 $ 0.0955
+0.94%
$ 106.65 million $ 8.02 million
Nov 17, 2025 $ 0.0946
-4.51%
$ 106.01 million $ 9.74 million
Nov 16, 2025 $ 0.0982
+0.94%
$ 111.02 million $ 15.55 million
Nov 15, 2025 $ 0.0974
+1.72%
$ 109.1 million $ 5.87 million
Nov 14, 2025 $ 0.0963
-3.64%
$ 107.39 million $ 10.76 million
Nov 13, 2025 $ 0.0995
-3.97%
$ 112.04 million $ 8.74 million
Nov 12, 2025 $ 0.105
-0.77%
$ 116.12 million $ 5.59 million
Nov 11, 2025 $ 0.105
-4.97%
$ 118.08 million $ 12.52 million
Nov 10, 2025 $ 0.111
-0.20%
$ 124.26 million $ 15.46 million
Nov 9, 2025 $ 0.111
+2.71%
$ 124.63 million $ 8.81 million
Nov 8, 2025 $ 0.108
-4.06%
$ 121.23 million $ 10.43 million
Nov 7, 2025 $ 0.113
+13.23%
$ 126.37 million $ 16.08 million
Nov 6, 2025 $ 0.0996
-2.19%
$ 111.6 million $ 6.86 million
Nov 5, 2025 $ 0.102
+2.08%
$ 114.09 million $ 9.33 million
Nov 4, 2025 $ 0.0997
-2.91%
$ 111.77 million $ 15.45 million
Nov 3, 2025 $ 0.103
-13.96%
$ 115.13 million $ 11.82 million
Nov 2, 2025 $ 0.119
+1.69%
$ 133.74 million $ 7.24 million
Nov 1, 2025 $ 0.117
+2.68%
$ 131.58 million $ 6.53 million
Oct 31, 2025 $ 0.114
+0.92%
$ 122.58 million $ 9.04 million
Oct 30, 2025 $ 0.112
-5.65%
$ 121.49 million $ 9.5 million
Oct 29, 2025 $ 0.119
-1.25%
$ 127.46 million $ 9.36 million
Oct 28, 2025 $ 0.12
-3.30%
$ 129.1 million $ 9.47 million