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

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

Historical and market price analysis of ZetaChain (ZETA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 632 days, from day 02-01-2024.