Market Cap $2.49T
1.37%
Volume 24h $119.69B
-73.54%
BTC % 53.57%
0.07%
ETH % 9.78%
0.81%
Coins
34.435
+3
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 |
|---|---|---|---|---|---|---|
| Mar-27 2026 | $0.05047 | $0.04981 | $0.053067 | $0.052965 | $4,343,778 | $66,382,927 |
| Mar-26 2026 | $0.05288 | $0.05166 | $0.054677 | $0.054677 | $4,272,223 | $69,552,253 |
| Mar-25 2026 | $0.055091 | $0.053027 | $0.055091 | $0.053695 | $4,950,784 | $72,460,075 |
| Mar-24 2026 | $0.05376 | $0.053275 | $0.057453 | $0.057453 | $16,164,353 | $70,709,681 |
| Mar-23 2026 | $0.054815 | $0.05463 | $0.058779 | $0.055279 | $31,762,742 | $72,097,740 |
| Mar-22 2026 | $0.05251 | $0.052279 | $0.056897 | $0.054311 | $11,807,966 | $69,065,335 |
| Mar-21 2026 | $0.056082 | $0.053892 | $0.058657 | $0.058657 | $22,404,926 | $73,763,766 |
| Mar-20 2026 | $0.056107 | $0.049846 | $0.061598 | $0.049846 | $65,237,811 | $73,796,751 |
| Mar-19 2026 | $0.049842 | $0.049081 | $0.051636 | $0.051636 | $2,753,922 | $65,555,736 |
| Mar-18 2026 | $0.051714 | $0.051486 | $0.055696 | $0.055027 | $9,493,003 | $68,018,738 |
| Mar-17 2026 | $0.055247 | $0.052939 | $0.057652 | $0.052939 | $21,760,121 | $72,665,777 |
| Mar-16 2026 | $0.052622 | $0.050728 | $0.052929 | $0.050921 | $3,024,024 | $69,212,425 |
| Mar-15 2026 | $0.05099 | $0.050125 | $0.05099 | $0.050168 | $1,859,816 | $67,066,763 |
| Mar-14 2026 | $0.050193 | $0.049933 | $0.051596 | $0.050578 | $1,860,643 | $66,018,701 |
| Mar-13 2026 | $0.050295 | $0.050295 | $0.051655 | $0.050347 | $3,012,174 | $66,151,798 |