Market Cap ₩3,398.95T 0.39%
Volume 24h ₩153.64T 4.69%
BTC % 50.46% 0.21%
ETH % 15.12% 1.05%
Coins 26.984 +17
Exchanges 885
Last update 3 Minutes ago
ZetaChain ZETA

ZetaChain (ZETA) Historical Price, Volume and Market Data by Date
Korean Won - KRW

₩ KRW $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h KRW Capitalization KRW
May-05 2024 ₩2,340.08 ₩2,172.01 ₩2,463.48 ₩2,223.45 ₩94,860,432,200 ₩621,235,289,120
May-04 2024 ₩2,224.36 ₩2,088.16 ₩2,428.03 ₩2,141.63 ₩106,484,588,517 ₩590,512,247,834
May-03 2024 ₩2,142.39 ₩1,755.33 ₩2,549.21 ₩1,773.58 ₩310,805,357,152 ₩568,751,385,852
May-02 2024 ₩1,772.91 ₩1,710.30 ₩1,945.14 ₩1,834.88 ₩79,524,193,282 ₩470,663,503,353
May-01 2024 ₩1,847.86 ₩1,497.78 ₩2,082.21 ₩1,696.95 ₩118,864,634,759 ₩490,561,202,188
Apr-30 2024 ₩1,699.82 ₩1,582.39 ₩1,823.40 ₩1,640.23 ₩79,319,339,790 ₩434,826,325,026
Apr-29 2024 ₩1,641.74 ₩1,508.63 ₩1,681.69 ₩1,594.37 ₩29,948,635,620 ₩419,969,489,456
Apr-28 2024 ₩1,598.54 ₩1,598.54 ₩1,775.97 ₩1,616.61 ₩26,208,308,392 ₩408,916,705,613
Apr-27 2024 ₩1,614.15 ₩1,517.91 ₩1,614.15 ₩1,591.07 ₩18,638,978,893 ₩412,909,807,124
Apr-26 2024 ₩1,579.71 ₩1,579.71 ₩1,659.87 ₩1,657.57 ₩20,586,807,861 ₩404,101,893,160
Apr-25 2024 ₩1,659.24 ₩1,597.64 ₩1,828.82 ₩1,672.84 ₩33,853,734,958 ₩424,446,270,045
Apr-24 2024 ₩1,671.83 ₩1,648.49 ₩1,840.38 ₩1,748.91 ₩28,345,381,288 ₩427,666,477,630
Apr-23 2024 ₩1,747.27 ₩1,732.09 ₩1,827.37 ₩1,798.40 ₩28,859,988,903 ₩446,962,941,317
Apr-22 2024 ₩1,799.21 ₩1,768.43 ₩1,870.38 ₩1,780.85 ₩28,821,808,436 ₩460,249,258,319
Apr-21 2024 ₩1,780.06 ₩1,730.23 ₩1,852.17 ₩1,828.97 ₩29,407,880,345 ₩455,350,531,561

Historical and market price analysis of ZetaChain (ZETA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Korean Won, analyzing 95 days, from day 02-01-2024.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1355.42841 KRW.