Market Cap $2.45T
-0.2%
Volume 24h $144.13B
22.79%
BTC % 55.39%
0.23%
ETH % 12.11%
0.66%
Coins
29.389
+9
Exchanges
885
Last update
14 Seconds ago
ZetaChain (ZETA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.595088 | $0.56976 | $0.6304 | $0.6304 | $46,633,613 | $308,169,023 |
| Nov-02 2024 | $0.6292 | $0.612001 | $0.65946 | $0.647339 | $39,599,670 | $325,833,845 |
| Nov-01 2024 | $0.648054 | $0.634388 | $0.688621 | $0.687023 | $81,534,598 | $335,597,655 |
| Oct-31 2024 | $0.683269 | $0.658566 | $0.730635 | $0.685418 | $113,748,795 | $314,026,225 |
| Oct-30 2024 | $0.682895 | $0.648144 | $0.70559 | $0.662786 | $83,854,874 | $313,854,674 |
| Oct-29 2024 | $0.662956 | $0.627399 | $0.685 | $0.633299 | $63,881,295 | $304,690,470 |
| Oct-28 2024 | $0.633253 | $0.597535 | $0.674857 | $0.666306 | $68,627,952 | $291,039,489 |
| Oct-27 2024 | $0.667251 | $0.629313 | $0.685958 | $0.631173 | $85,089,494 | $306,664,601 |
| Oct-26 2024 | $0.630506 | $0.615279 | $0.651233 | $0.631923 | $48,760,618 | $289,776,867 |
| Oct-25 2024 | $0.630604 | $0.613223 | $0.722059 | $0.693505 | $108,513,421 | $289,821,660 |
| Oct-24 2024 | $0.694421 | $0.671991 | $0.723119 | $0.716969 | $101,456,227 | $319,151,731 |
| Oct-23 2024 | $0.721476 | $0.688269 | $0.760026 | $0.688269 | $215,771,092 | $331,585,984 |
| Oct-22 2024 | $0.687855 | $0.651937 | $0.701927 | $0.664869 | $86,122,312 | $316,133,890 |
| Oct-21 2024 | $0.662984 | $0.648559 | $0.697489 | $0.669033 | $79,982,060 | $304,703,597 |
| Oct-20 2024 | $0.667302 | $0.651998 | $0.698803 | $0.680033 | $69,397,973 | $306,687,839 |