Market Cap $2.84T
0.41%
Volume 24h $155.70B
-32.8%
BTC % 56.55%
-0.31%
ETH % 9.79%
0.1%
Coins
34.606
+5
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-08 2026 | $0.062485 | $0.059984 | $0.062485 | $0.061005 | $3,597,062 | $88,263,994 |
| May-07 2026 | $0.061032 | $0.059833 | $0.061455 | $0.060663 | $7,138,778 | $86,210,963 |
| May-06 2026 | $0.060464 | $0.0595 | $0.06124 | $0.0595 | $5,216,559 | $85,408,683 |
| May-05 2026 | $0.059655 | $0.059126 | $0.060194 | $0.059351 | $4,886,443 | $84,265,834 |
| May-04 2026 | $0.059711 | $0.058585 | $0.062043 | $0.061633 | $18,682,642 | $84,344,680 |
| May-03 2026 | $0.060469 | $0.057127 | $0.061115 | $0.058247 | $7,750,338 | $85,415,705 |
| May-02 2026 | $0.057825 | $0.056622 | $0.057929 | $0.056903 | $3,349,601 | $81,681,591 |
| May-01 2026 | $0.057217 | $0.056868 | $0.05907 | $0.05907 | $10,311,217 | $80,822,110 |
| Apr-30 2026 | $0.058222 | $0.055004 | $0.059603 | $0.055004 | $14,402,590 | $79,410,300 |
| Apr-29 2026 | $0.055052 | $0.054099 | $0.056117 | $0.055334 | $3,760,240 | $75,087,061 |
| Apr-28 2026 | $0.055855 | $0.053605 | $0.056016 | $0.054343 | $7,106,370 | $76,181,849 |
| Apr-27 2026 | $0.054137 | $0.05321 | $0.058217 | $0.058217 | $11,618,368 | $73,837,975 |
| Apr-26 2026 | $0.056918 | $0.054779 | $0.057545 | $0.055239 | $4,969,646 | $77,631,267 |
| Apr-25 2026 | $0.055848 | $0.055271 | $0.057912 | $0.05577 | $5,363,835 | $76,171,528 |
| Apr-24 2026 | $0.055687 | $0.053579 | $0.056446 | $0.053794 | $8,005,352 | $75,952,291 |