Market Cap $4.07T
-3.34%
Volume 24h $362.67B
-4.12%
BTC % 55.21%
0.23%
ETH % 12.24%
-2.04%
Coins
32.814
+17
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.193546 | $0.187543 | $0.198686 | $0.198686 | $13,216,006 | $188,673,136 |
| Aug-17 2025 | $0.19952 | $0.197908 | $0.203228 | $0.199766 | $9,431,822 | $194,496,980 |
| Aug-16 2025 | $0.199621 | $0.193715 | $0.199621 | $0.194418 | $8,438,589 | $194,595,222 |
| Aug-15 2025 | $0.19419 | $0.18796 | $0.198421 | $0.193954 | $12,608,824 | $189,300,990 |
| Aug-14 2025 | $0.193441 | $0.191135 | $0.213372 | $0.21307 | $22,133,456 | $188,571,100 |
| Aug-13 2025 | $0.213712 | $0.204133 | $0.213712 | $0.207342 | $19,087,390 | $208,331,391 |
| Aug-12 2025 | $0.206733 | $0.194288 | $0.207835 | $0.196798 | $15,513,258 | $201,528,097 |
| Aug-11 2025 | $0.196576 | $0.196556 | $0.211989 | $0.205615 | $19,779,745 | $191,627,417 |
| Aug-10 2025 | $0.206092 | $0.198959 | $0.207847 | $0.207117 | $13,904,714 | $200,903,675 |
| Aug-09 2025 | $0.207074 | $0.200057 | $0.209822 | $0.200061 | $12,068,983 | $201,861,099 |
| Aug-08 2025 | $0.199979 | $0.193203 | $0.199979 | $0.194109 | $11,848,926 | $194,944,274 |
| Aug-07 2025 | $0.193855 | $0.185039 | $0.193855 | $0.186108 | $10,891,449 | $188,974,675 |
| Aug-06 2025 | $0.186415 | $0.178728 | $0.187339 | $0.182839 | $10,121,595 | $181,721,704 |
| Aug-05 2025 | $0.180583 | $0.180583 | $0.191664 | $0.191505 | $10,690,593 | $176,037,197 |
| Aug-04 2025 | $0.192804 | $0.185601 | $0.192804 | $0.185601 | $13,129,150 | $187,949,826 |