Market Cap $3.49T
-0.14%
Volume 24h $154.70B
BTC % 60.22%
0.21%
ETH % 8.79%
-0.79%
Coins
32.128
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.195929 | $0.191839 | $0.198908 | $0.196555 | $11,783,235 | $171,937,917 |
| Jun-13 2025 | $0.196103 | $0.188315 | $0.197073 | $0.197073 | $26,584,205 | $172,091,214 |
| Jun-12 2025 | $0.202082 | $0.201564 | $0.216552 | $0.216552 | $12,099,023 | $177,337,921 |
| Jun-11 2025 | $0.21623 | $0.21623 | $0.229595 | $0.229595 | $14,900,638 | $189,753,250 |
| Jun-10 2025 | $0.229111 | $0.218802 | $0.229568 | $0.222611 | $15,265,097 | $201,057,220 |
| Jun-09 2025 | $0.222144 | $0.206985 | $0.222144 | $0.210045 | $12,233,168 | $194,943,485 |
| Jun-08 2025 | $0.209648 | $0.20696 | $0.213075 | $0.210998 | $8,998,346 | $183,977,518 |
| Jun-07 2025 | $0.207621 | $0.203014 | $0.207621 | $0.203014 | $18,915,220 | $182,199,075 |
| Jun-06 2025 | $0.202514 | $0.200456 | $0.212505 | $0.200943 | $16,779,792 | $177,716,775 |
| Jun-05 2025 | $0.202981 | $0.198834 | $0.229997 | $0.219584 | $32,755,803 | $178,127,060 |
| Jun-04 2025 | $0.219664 | $0.216908 | $0.22897 | $0.226604 | $17,069,186 | $192,766,959 |
| Jun-03 2025 | $0.226562 | $0.220248 | $0.228755 | $0.220248 | $15,229,548 | $198,820,251 |
| Jun-02 2025 | $0.219497 | $0.210154 | $0.219497 | $0.216996 | $12,384,979 | $192,620,565 |
| Jun-01 2025 | $0.21739 | $0.207387 | $0.21739 | $0.212537 | $14,540,488 | $190,771,561 |
| May-31 2025 | $0.214032 | $0.206097 | $0.214525 | $0.210355 | $22,876,237 | $177,414,756 |