Market Cap $2.07T
-4.19%
Volume 24h $190.48B
-24.55%
BTC % 52.35%
0.34%
ETH % 13.62%
-4.11%
Coins
28.401
+12
Exchanges
885
Last update
9 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 |
|---|---|---|---|---|---|---|
| Aug-06 2024 | $0.419279 | $0.387851 | $0.450804 | $0.387851 | $39,163,411 | $143,843,607 |
| Aug-05 2024 | $0.384772 | $0.350655 | $0.431644 | $0.431644 | $31,326,166 | $132,004,918 |
| Aug-04 2024 | $0.44472 | $0.425287 | $0.460465 | $0.440241 | $21,846,925 | $152,571,470 |
| Aug-03 2024 | $0.438889 | $0.435656 | $0.491977 | $0.459398 | $23,472,399 | $150,571,039 |
| Aug-02 2024 | $0.465636 | $0.465636 | $0.510074 | $0.510074 | $21,270,903 | $159,747,121 |
| Aug-01 2024 | $0.510555 | $0.483144 | $0.537569 | $0.536645 | $27,704,655 | $175,157,830 |
| Jul-31 2024 | $0.541588 | $0.541588 | $0.571364 | $0.563493 | $16,313,990 | $154,251,299 |
| Jul-30 2024 | $0.566312 | $0.556349 | $0.599334 | $0.59304 | $17,598,629 | $161,292,880 |
| Jul-29 2024 | $0.593936 | $0.593936 | $0.622714 | $0.608746 | $18,257,052 | $169,160,682 |
| Jul-28 2024 | $0.602978 | $0.600367 | $0.641923 | $0.63487 | $16,707,394 | $171,735,713 |
| Jul-27 2024 | $0.652009 | $0.633982 | $0.658563 | $0.643438 | $14,314,670 | $185,700,354 |
| Jul-26 2024 | $0.64207 | $0.616255 | $0.64207 | $0.616482 | $14,189,102 | $182,869,754 |
| Jul-25 2024 | $0.612709 | $0.590301 | $0.650238 | $0.650238 | $24,084,447 | $174,507,313 |
| Jul-24 2024 | $0.649834 | $0.649834 | $0.683005 | $0.674167 | $25,364,950 | $185,080,861 |
| Jul-23 2024 | $0.67577 | $0.665749 | $0.721378 | $0.721378 | $32,634,697 | $192,467,920 |