Market Cap $2.24T
-0.51%
Volume 24h $79.18B
-60.34%
BTC % 53.07%
0.15%
ETH % 13.03%
-0.84%
Coins
28.741
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-13 2024 | $0.49322 | $0.47456 | $0.496447 | $0.481268 | $21,286,022 | $197,945,899 |
| Sep-12 2024 | $0.480907 | $0.457203 | $0.482256 | $0.45842 | $18,357,697 | $193,004,192 |
| Sep-11 2024 | $0.458778 | $0.443784 | $0.472552 | $0.472552 | $13,668,528 | $184,123,005 |
| Sep-10 2024 | $0.472882 | $0.461546 | $0.479037 | $0.472386 | $12,243,638 | $189,783,477 |
| Sep-09 2024 | $0.472533 | $0.449413 | $0.47677 | $0.459758 | $14,908,523 | $189,643,530 |
| Sep-08 2024 | $0.460027 | $0.444933 | $0.472442 | $0.448571 | $16,078,763 | $184,624,542 |
| Sep-07 2024 | $0.448966 | $0.424222 | $0.462389 | $0.425283 | $25,225,783 | $180,185,349 |
| Sep-06 2024 | $0.420296 | $0.41209 | $0.453298 | $0.435661 | $14,982,344 | $168,678,859 |
| Sep-05 2024 | $0.43666 | $0.433047 | $0.447022 | $0.445154 | $14,299,973 | $175,246,579 |
| Sep-04 2024 | $0.448495 | $0.407761 | $0.456851 | $0.427331 | $27,013,652 | $179,996,355 |
| Sep-03 2024 | $0.430238 | $0.430238 | $0.472214 | $0.465808 | $14,982,176 | $172,668,964 |
| Sep-02 2024 | $0.465903 | $0.437634 | $0.471737 | $0.44139 | $17,079,916 | $186,982,411 |
| Sep-01 2024 | $0.441134 | $0.441134 | $0.475619 | $0.47274 | $14,015,076 | $177,041,897 |
| Aug-31 2024 | $0.472341 | $0.470794 | $0.493533 | $0.489421 | $12,371,694 | $162,047,512 |
| Aug-30 2024 | $0.490838 | $0.470525 | $0.496264 | $0.490726 | $18,274,935 | $168,393,377 |