Market Cap $3.58T
0.84%
Volume 24h $199.28B
-2.8%
BTC % 60.43%
-0.49%
ETH % 8.81%
1.24%
Coins
32.363
+17
Exchanges
885
Last update
32 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-08 2025 | $0.17788 | $0.17239 | $0.179064 | $0.175206 | $9,024,820 | $164,751,153 |
| Jul-07 2025 | $0.174924 | $0.174303 | $0.178214 | $0.177382 | $9,943,175 | $162,012,990 |
| Jul-06 2025 | $0.177973 | $0.173119 | $0.180371 | $0.175234 | $9,875,055 | $164,836,784 |
| Jul-05 2025 | $0.175645 | $0.17284 | $0.177685 | $0.177595 | $9,928,687 | $162,680,396 |
| Jul-04 2025 | $0.174481 | $0.171978 | $0.187311 | $0.182407 | $22,407,269 | $161,602,353 |
| Jul-03 2025 | $0.182724 | $0.18053 | $0.186146 | $0.183653 | $12,878,422 | $169,236,705 |
| Jul-02 2025 | $0.183998 | $0.16799 | $0.185334 | $0.168624 | $14,153,858 | $170,417,295 |
| Jul-01 2025 | $0.168645 | $0.168618 | $0.176154 | $0.176154 | $10,127,044 | $156,197,191 |
| Jun-30 2025 | $0.176293 | $0.176015 | $0.184619 | $0.184619 | $10,951,523 | $154,706,780 |
| Jun-29 2025 | $0.185125 | $0.175387 | $0.185125 | $0.178555 | $7,941,931 | $162,457,658 |
| Jun-28 2025 | $0.178927 | $0.172399 | $0.178927 | $0.173533 | $6,245,086 | $157,018,220 |
| Jun-27 2025 | $0.172875 | $0.168419 | $0.172875 | $0.170865 | $10,957,931 | $151,707,064 |
| Jun-26 2025 | $0.170027 | $0.169329 | $0.179307 | $0.174978 | $11,871,402 | $149,207,730 |
| Jun-25 2025 | $0.174167 | $0.173956 | $0.181657 | $0.181657 | $12,218,036 | $152,841,106 |
| Jun-24 2025 | $0.179687 | $0.179206 | $0.183389 | $0.179418 | $12,925,136 | $157,685,523 |