Market Cap $2.49T
0.09%
Volume 24h $116.85B
-53.58%
BTC % 54.31%
0.23%
ETH % 9.5%
-0.42%
Coins
34.315
+1
Exchanges
885
Last update
45 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 |
|---|---|---|---|---|---|---|
| Mar-07 2026 | $0.049588 | $0.049588 | $0.051095 | $0.051095 | $2,738,442 | $65,221,695 |
| Mar-06 2026 | $0.051171 | $0.050791 | $0.055398 | $0.052555 | $8,056,389 | $67,304,484 |
| Mar-05 2026 | $0.051949 | $0.050836 | $0.053539 | $0.052835 | $3,124,000 | $68,328,102 |
| Mar-04 2026 | $0.052989 | $0.051457 | $0.053894 | $0.053684 | $5,353,800 | $69,696,064 |
| Mar-03 2026 | $0.054196 | $0.053653 | $0.057366 | $0.057366 | $6,895,726 | $71,282,815 |
| Mar-02 2026 | $0.05767 | $0.053093 | $0.062353 | $0.053097 | $44,765,707 | $75,852,972 |
| Mar-01 2026 | $0.052933 | $0.051768 | $0.055592 | $0.05307 | $4,382,863 | $69,622,199 |
| Feb-28 2026 | $0.0535 | $0.047782 | $0.0535 | $0.051531 | $6,487,271 | $67,765,011 |
| Feb-27 2026 | $0.051302 | $0.05105 | $0.053126 | $0.052557 | $4,532,816 | $64,982,102 |
| Feb-26 2026 | $0.052529 | $0.051589 | $0.055091 | $0.055091 | $6,761,019 | $66,535,596 |
| Feb-25 2026 | $0.055016 | $0.049762 | $0.056202 | $0.049762 | $13,938,407 | $69,685,728 |
| Feb-24 2026 | $0.049703 | $0.048391 | $0.051184 | $0.05104 | $4,516,062 | $62,956,656 |
| Feb-23 2026 | $0.051227 | $0.050551 | $0.05333 | $0.05333 | $8,322,269 | $64,887,065 |
| Feb-22 2026 | $0.054558 | $0.050735 | $0.054558 | $0.052683 | $9,775,075 | $69,105,683 |
| Feb-21 2026 | $0.053491 | $0.052095 | $0.053827 | $0.052747 | $3,970,965 | $67,753,900 |