Market Cap $4.15T
0.45%
Volume 24h $295.06B
2.49%
BTC % 53.5%
-0.29%
ETH % 12.52%
0%
Coins
33.093
+13
Exchanges
885
Last update
1 minute 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-09 2025 | $0.186795 | $0.183634 | $0.189135 | $0.184946 | $13,654,544 | $191,177,035 |
| Sep-08 2025 | $0.184615 | $0.179221 | $0.185083 | $0.179547 | $9,530,825 | $188,946,265 |
| Sep-07 2025 | $0.180312 | $0.178255 | $0.181405 | $0.179632 | $6,148,236 | $184,542,574 |
| Sep-06 2025 | $0.179214 | $0.176301 | $0.179214 | $0.177924 | $5,950,481 | $183,418,633 |
| Sep-05 2025 | $0.178445 | $0.176302 | $0.181553 | $0.176994 | $12,152,912 | $182,631,851 |
| Sep-04 2025 | $0.177283 | $0.175383 | $0.183074 | $0.183074 | $9,565,969 | $181,442,225 |
| Sep-03 2025 | $0.183934 | $0.180015 | $0.18521 | $0.182112 | $9,131,818 | $188,249,218 |
| Sep-02 2025 | $0.182182 | $0.178494 | $0.183034 | $0.179032 | $12,060,390 | $186,456,535 |
| Sep-01 2025 | $0.177355 | $0.17659 | $0.187068 | $0.184493 | $12,737,813 | $181,516,238 |
| Aug-31 2025 | $0.186453 | $0.186453 | $0.193278 | $0.191974 | $9,064,768 | $181,759,335 |
| Aug-30 2025 | $0.191846 | $0.189186 | $0.194973 | $0.191326 | $10,909,675 | $187,015,970 |
| Aug-29 2025 | $0.191927 | $0.190593 | $0.21427 | $0.205058 | $46,018,269 | $187,095,035 |
| Aug-28 2025 | $0.202497 | $0.190657 | $0.202497 | $0.190821 | $20,263,982 | $197,398,969 |
| Aug-27 2025 | $0.190774 | $0.188447 | $0.192498 | $0.189573 | $53,510,201 | $185,971,645 |
| Aug-26 2025 | $0.190582 | $0.174392 | $0.191034 | $0.176436 | $46,587,241 | $185,784,162 |