Market Cap $3.42T
1.03%
Volume 24h $470.89B
20.42%
BTC % 54.36%
-1.03%
ETH % 11.13%
1.52%
Coins
33.679
+6
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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.094882 | $0.094302 | $0.101453 | $0.09901 | $13,694,756 | $106,337,502 |
| Nov-16 2025 | $0.098011 | $0.096342 | $0.106175 | $0.097066 | $19,038,779 | $109,844,662 |
| Nov-15 2025 | $0.097143 | $0.096252 | $0.099086 | $0.096252 | $7,826,935 | $108,871,522 |
| Nov-14 2025 | $0.095262 | $0.095262 | $0.100217 | $0.100217 | $15,143,491 | $106,763,275 |
| Nov-13 2025 | $0.099641 | $0.097975 | $0.106827 | $0.103961 | $12,859,622 | $111,671,152 |
| Nov-12 2025 | $0.10396 | $0.102885 | $0.108868 | $0.105302 | $10,428,206 | $116,512,018 |
| Nov-11 2025 | $0.106189 | $0.105647 | $0.112402 | $0.110845 | $12,235,774 | $119,010,169 |
| Nov-10 2025 | $0.111393 | $0.109973 | $0.112088 | $0.111415 | $12,702,871 | $124,842,198 |
| Nov-09 2025 | $0.112624 | $0.105597 | $0.116082 | $0.108184 | $11,718,605 | $126,222,059 |
| Nov-08 2025 | $0.107977 | $0.107597 | $0.113575 | $0.113448 | $13,092,598 | $121,013,300 |
| Nov-07 2025 | $0.113159 | $0.100021 | $0.114756 | $0.100318 | $20,021,665 | $126,821,276 |
| Nov-06 2025 | $0.098685 | $0.097814 | $0.101804 | $0.101804 | $10,009,081 | $110,599,891 |
| Nov-05 2025 | $0.102034 | $0.097189 | $0.102034 | $0.099127 | $12,647,125 | $114,352,709 |
| Nov-04 2025 | $0.10043 | $0.09746 | $0.10639 | $0.102518 | $20,359,992 | $112,555,351 |
| Nov-03 2025 | $0.102056 | $0.102056 | $0.118501 | $0.118501 | $15,679,975 | $114,378,238 |