Market Cap $4.03T
0.62%
Volume 24h $166.19B
BTC % 55.18%
-0.01%
ETH % 11.84%
0%
Coins
33.517
+1
Exchanges
885
Last update
1 minute 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-24 2025 | $0.120841 | $0.118592 | $0.121576 | $0.118592 | $8,518,018 | $129,553,776 |
| Oct-23 2025 | $0.11835 | $0.11283 | $0.119526 | $0.11283 | $10,600,680 | $126,883,154 |
| Oct-22 2025 | $0.112063 | $0.111366 | $0.116072 | $0.115795 | $12,638,232 | $120,142,236 |
| Oct-21 2025 | $0.117138 | $0.115538 | $0.124308 | $0.120166 | $13,887,980 | $125,583,451 |
| Oct-20 2025 | $0.120402 | $0.11713 | $0.123723 | $0.118067 | $10,722,400 | $129,083,227 |
| Oct-19 2025 | $0.118506 | $0.112499 | $0.119076 | $0.113681 | $10,544,430 | $127,050,055 |
| Oct-18 2025 | $0.113968 | $0.111808 | $0.115261 | $0.112905 | $5,527,400 | $122,185,106 |
| Oct-17 2025 | $0.113385 | $0.107508 | $0.115751 | $0.114667 | $16,922,962 | $121,559,983 |
| Oct-16 2025 | $0.113465 | $0.11329 | $0.121365 | $0.117942 | $14,824,152 | $121,645,151 |
| Oct-15 2025 | $0.117456 | $0.117037 | $0.125289 | $0.1244 | $12,229,230 | $125,924,692 |
| Oct-14 2025 | $0.124871 | $0.116779 | $0.130579 | $0.130579 | $19,185,876 | $133,874,275 |
| Oct-13 2025 | $0.130847 | $0.120498 | $0.131109 | $0.121384 | $21,733,252 | $140,280,584 |
| Oct-12 2025 | $0.121752 | $0.110781 | $0.122693 | $0.111929 | $16,042,289 | $130,530,179 |
| Oct-11 2025 | $0.112342 | $0.109543 | $0.121504 | $0.115628 | $27,235,758 | $120,441,905 |
| Oct-10 2025 | $0.109156 | $0.104986 | $0.174139 | $0.170843 | $40,376,562 | $117,025,745 |