Market Cap $3.39T
2.78%
Volume 24h $294.50B
19.17%
BTC % 54.48%
-0.05%
ETH % 11.81%
3.89%
Coins
33.785
+12
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.08857 | $0.083761 | $0.089991 | $0.085254 | $7,435,844 | $103,570,679 |
| Dec-08 2025 | $0.084694 | $0.084049 | $0.086529 | $0.084049 | $5,713,495 | $99,038,421 |
| Dec-07 2025 | $0.083594 | $0.083594 | $0.086863 | $0.086435 | $6,065,238 | $97,752,128 |
| Dec-06 2025 | $0.086001 | $0.084413 | $0.086528 | $0.084415 | $3,941,046 | $100,566,960 |
| Dec-05 2025 | $0.084319 | $0.083591 | $0.088674 | $0.087715 | $6,807,116 | $98,599,953 |
| Dec-04 2025 | $0.087934 | $0.087665 | $0.090152 | $0.090152 | $6,807,280 | $102,827,494 |
| Dec-03 2025 | $0.090629 | $0.08757 | $0.090629 | $0.087997 | $8,319,268 | $105,979,377 |
| Dec-02 2025 | $0.088042 | $0.082266 | $0.089977 | $0.083214 | $8,853,422 | $102,953,774 |
| Dec-01 2025 | $0.082989 | $0.08148 | $0.086684 | $0.086684 | $10,742,212 | $97,045,404 |
| Nov-30 2025 | $0.089742 | $0.088975 | $0.090808 | $0.089183 | $6,133,629 | $100,577,410 |
| Nov-29 2025 | $0.088854 | $0.088854 | $0.092015 | $0.091579 | $4,982,419 | $99,582,009 |
| Nov-28 2025 | $0.091847 | $0.091187 | $0.095586 | $0.094863 | $11,277,426 | $102,936,438 |
| Nov-27 2025 | $0.093442 | $0.091669 | $0.094652 | $0.09182 | $8,001,733 | $104,724,224 |
| Nov-26 2025 | $0.091803 | $0.088525 | $0.091844 | $0.090906 | $8,523,284 | $102,886,735 |
| Nov-25 2025 | $0.091004 | $0.088535 | $0.091004 | $0.090732 | $8,130,092 | $101,991,679 |