Market Cap $2.76T
-2.5%
Volume 24h $249.76B
-41.01%
BTC % 54.98%
0.25%
ETH % 10.28%
-1.26%
Coins
34.496
+2
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 |
|---|---|---|---|---|---|---|
| Apr-17 2026 | $0.05975 | $0.055156 | $0.067745 | $0.055156 | $118,167,760 | $81,493,548 |
| Apr-16 2026 | $0.0536 | $0.051156 | $0.053787 | $0.051156 | $5,511,570 | $73,105,449 |
| Apr-15 2026 | $0.051275 | $0.049968 | $0.051483 | $0.051187 | $6,580,432 | $69,934,740 |
| Apr-14 2026 | $0.049588 | $0.049588 | $0.051627 | $0.051627 | $4,120,112 | $67,634,185 |
| Apr-13 2026 | $0.05147 | $0.049127 | $0.05147 | $0.049693 | $3,671,147 | $70,201,282 |
| Apr-12 2026 | $0.049616 | $0.049616 | $0.051556 | $0.051556 | $4,031,821 | $67,672,109 |
| Apr-11 2026 | $0.051652 | $0.05017 | $0.052164 | $0.050853 | $6,397,228 | $70,449,118 |
| Apr-10 2026 | $0.050722 | $0.049369 | $0.051104 | $0.049486 | $5,229,374 | $69,180,700 |
| Apr-09 2026 | $0.050005 | $0.048749 | $0.050027 | $0.049653 | $3,601,884 | $68,202,808 |
| Apr-08 2026 | $0.049573 | $0.049573 | $0.050828 | $0.050828 | $4,408,693 | $67,613,849 |
| Apr-07 2026 | $0.050745 | $0.048242 | $0.050745 | $0.04844 | $10,736,596 | $69,212,704 |
| Apr-06 2026 | $0.048067 | $0.048067 | $0.052897 | $0.0511 | $16,154,317 | $65,559,593 |
| Apr-05 2026 | $0.050277 | $0.049188 | $0.05554 | $0.054599 | $40,911,141 | $68,573,515 |
| Apr-04 2026 | $0.050338 | $0.047194 | $0.050832 | $0.047194 | $15,877,306 | $68,656,889 |
| Apr-03 2026 | $0.046938 | $0.046441 | $0.047441 | $0.04662 | $3,907,739 | $64,020,346 |