Market Cap $2.49T
0.53%
Volume 24h $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
Coins
34.665
Exchanges
204
Live
ZetaChain (ZETA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of ZetaChain (ZETA) in USD Dollar. This table shows 849 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.04784 | $0.046 | $0.049053 | $0.048585 | $1,420,610 | $67,576,300 |
| May-28 2026 | $0.048581 | $0.044673 | $0.049129 | $0.047447 | $345,484 | $68,622,770 |
| May-27 2026 | $0.046446 | $0.046399 | $0.049328 | $0.048818 | $1,183,983 | $65,607,077 |
| May-26 2026 | $0.048927 | $0.048713 | $0.050295 | $0.049975 | $1,018,684 | $69,112,242 |
| May-25 2026 | $0.049979 | $0.049407 | $0.050835 | $0.049972 | $680,327 | $70,598,185 |
| May-24 2026 | $0.049884 | $0.048797 | $0.05206 | $0.05206 | $650,124 | $70,463,934 |
| May-23 2026 | $0.052058 | $0.048858 | $0.053141 | $0.04997 | $878,586 | $73,534,862 |
| May-22 2026 | $0.050727 | $0.050727 | $0.052904 | $0.051644 | $2,741,619 | $71,655,241 |
| May-21 2026 | $0.052063 | $0.050252 | $0.052063 | $0.050252 | $2,570,428 | $73,541,396 |
| May-20 2026 | $0.050404 | $0.04933 | $0.050585 | $0.04933 | $1,951,986 | $71,198,896 |
| May-19 2026 | $0.049553 | $0.049553 | $0.050795 | $0.050795 | $1,915,273 | $69,996,311 |
| May-18 2026 | $0.050268 | $0.049266 | $0.050684 | $0.049266 | $3,500,624 | $71,006,193 |
| May-17 2026 | $0.051418 | $0.050658 | $0.052185 | $0.051052 | $2,162,419 | $72,631,426 |
| May-16 2026 | $0.051066 | $0.049929 | $0.053032 | $0.052986 | $2,365,845 | $72,133,171 |
| May-15 2026 | $0.052871 | $0.052411 | $0.056226 | $0.056218 | $3,078,669 | $74,683,606 |