Market Cap $4.48T
1.2%
Volume 24h $432.60B
5.78%
BTC % 54.27%
0.35%
ETH % 12.11%
-0.57%
Coins
33.319
+11
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.173977 | $0.167323 | $0.174285 | $0.167323 | $16,588,983 | $186,519,753 |
| Oct-01 2025 | $0.165641 | $0.161181 | $0.167873 | $0.161973 | $15,687,055 | $177,582,712 |
| Sep-30 2025 | $0.162097 | $0.158411 | $0.164337 | $0.164337 | $11,895,633 | $165,899,908 |
| Sep-29 2025 | $0.16559 | $0.162077 | $0.168566 | $0.167495 | $14,676,190 | $169,474,971 |
| Sep-28 2025 | $0.167839 | $0.161362 | $0.167839 | $0.165109 | $7,805,422 | $171,776,670 |
| Sep-27 2025 | $0.166385 | $0.165651 | $0.169096 | $0.168177 | $6,748,619 | $170,289,107 |
| Sep-26 2025 | $0.168127 | $0.162562 | $0.168494 | $0.164992 | $12,649,729 | $172,071,850 |
| Sep-25 2025 | $0.166069 | $0.161449 | $0.174097 | $0.174097 | $15,837,604 | $169,964,823 |
| Sep-24 2025 | $0.173997 | $0.169261 | $0.178727 | $0.172128 | $11,959,433 | $178,079,663 |
| Sep-23 2025 | $0.172749 | $0.16894 | $0.175316 | $0.173912 | $12,607,334 | $176,802,373 |
| Sep-22 2025 | $0.173503 | $0.169843 | $0.187652 | $0.187652 | $19,250,815 | $177,573,496 |
| Sep-21 2025 | $0.187895 | $0.187895 | $0.193331 | $0.192128 | $7,635,984 | $192,302,765 |
| Sep-20 2025 | $0.192158 | $0.187043 | $0.193814 | $0.188594 | $8,009,869 | $196,666,464 |
| Sep-19 2025 | $0.18965 | $0.188348 | $0.201905 | $0.198138 | $11,619,485 | $194,099,079 |
| Sep-18 2025 | $0.197737 | $0.193571 | $0.199158 | $0.193571 | $13,854,696 | $202,375,702 |