Market Cap $2.34T
2.58%
Volume 24h $140.46B
-44.66%
BTC % 50.03%
0.16%
ETH % 15.32%
-0.84%
Coins
26.960
+39
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-02 2024 | $1.3080 | $1.2618 | $1.4350 | $1.3537 | $58,670,892 | $347,243,351 |
| May-01 2024 | $1.3633 | $1.1050 | $1.5362 | $1.2519 | $87,695,251 | $361,923,358 |
| Apr-30 2024 | $1.2540 | $1.1674 | $1.3452 | $1.2101 | $58,519,756 | $320,803,609 |
| Apr-29 2024 | $1.2112 | $1.1130 | $1.2407 | $1.1762 | $22,095,328 | $309,842,620 |
| Apr-28 2024 | $1.1793 | $1.1793 | $1.3102 | $1.1926 | $19,335,812 | $301,688,162 |
| Apr-27 2024 | $1.1908 | $1.1198 | $1.1908 | $1.1738 | $13,751,356 | $304,634,169 |
| Apr-26 2024 | $1.1654 | $1.1654 | $1.2246 | $1.2229 | $15,188,414 | $298,135,918 |
| Apr-25 2024 | $1.2241 | $1.1787 | $1.3492 | $1.2341 | $24,976,409 | $313,145,473 |
| Apr-24 2024 | $1.2334 | $1.2162 | $1.3577 | $1.2903 | $20,912,489 | $315,521,258 |
| Apr-23 2024 | $1.2890 | $1.2778 | $1.3481 | $1.3268 | $21,292,153 | $329,757,690 |
| Apr-22 2024 | $1.3274 | $1.3047 | $1.3799 | $1.3138 | $21,263,984 | $339,559,991 |
| Apr-21 2024 | $1.3132 | $1.2765 | $1.3664 | $1.3493 | $21,696,373 | $335,945,837 |
| Apr-20 2024 | $1.3521 | $1.2114 | $1.4233 | $1.2320 | $24,135,487 | $345,892,529 |
| Apr-19 2024 | $1.2313 | $1.0874 | $1.2638 | $1.2189 | $35,801,918 | $314,994,781 |
| Apr-18 2024 | $1.2190 | $1.1526 | $1.2587 | $1.2161 | $31,452,844 | $311,834,444 |