Market Cap $3.24T
-0.04%
Volume 24h $217.28B
-5.88%
BTC % 55.02%
0.03%
ETH % 10.95%
0.18%
Coins
34.109
+9
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 |
|---|---|---|---|---|---|---|
| Jan-22 2026 | $0.069575 | $0.069575 | $0.073415 | $0.070712 | $6,516,726 | $84,743,352 |
| Jan-21 2026 | $0.070575 | $0.067867 | $0.071591 | $0.067867 | $6,572,383 | $85,960,710 |
| Jan-20 2026 | $0.067858 | $0.067858 | $0.073709 | $0.073709 | $7,757,763 | $82,651,903 |
| Jan-19 2026 | $0.073756 | $0.072532 | $0.074478 | $0.07425 | $7,708,689 | $89,835,908 |
| Jan-18 2026 | $0.080823 | $0.080823 | $0.083995 | $0.083995 | $4,688,258 | $98,443,446 |
| Jan-17 2026 | $0.083176 | $0.080734 | $0.08474 | $0.081328 | $7,245,403 | $101,309,504 |
| Jan-16 2026 | $0.080744 | $0.078811 | $0.080744 | $0.080725 | $5,850,813 | $98,346,729 |
| Jan-15 2026 | $0.080385 | $0.079516 | $0.085627 | $0.081218 | $15,692,662 | $97,909,756 |
| Jan-14 2026 | $0.081234 | $0.080914 | $0.082526 | $0.082315 | $6,703,861 | $98,943,512 |
| Jan-13 2026 | $0.082904 | $0.075895 | $0.082904 | $0.076277 | $10,347,862 | $100,977,653 |
| Jan-12 2026 | $0.075857 | $0.074741 | $0.07789 | $0.075825 | $6,064,173 | $92,394,502 |
| Jan-11 2026 | $0.076422 | $0.076397 | $0.081975 | $0.078299 | $11,025,683 | $93,082,130 |
| Jan-10 2026 | $0.077912 | $0.074842 | $0.080554 | $0.07586 | $14,862,459 | $94,897,454 |
| Jan-09 2026 | $0.075819 | $0.075067 | $0.076632 | $0.076538 | $6,316,763 | $92,347,623 |
| Jan-08 2026 | $0.076753 | $0.074757 | $0.077548 | $0.077205 | $6,888,461 | $93,485,831 |