Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ZetaChain Historical Data

ZETA Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 19, 2025 $0.226
+1.46%
$209.13 million $14.19 million
Jul 18, 2025 $0.223
-1.15%
$206.12 million $30.24 million
Jul 17, 2025 $0.225
+1.21%
$208.52 million $25.94 million
Jul 16, 2025 $0.222
+0.58%
$206.03 million $19.91 million
Jul 15, 2025 $0.221
+1.79%
$204.85 million $26.39 million
Jul 14, 2025 $0.217
-1.62%
$201.26 million $65.61 million
Jul 13, 2025 $0.221
+6.41%
$204.58 million $40.56 million
Jul 12, 2025 $0.208
+1.50%
$182.16 million $23.19 million
Jul 11, 2025 $0.204
+1.85%
$179.46 million $31.25 million
Jul 10, 2025 $0.192
+2.51%
$168.68 million $12.96 million
Jul 9, 2025 $0.187
+5.06%
$164 million $11.16 million
Jul 8, 2025 $0.178
+1.01%
$156.1 million $7.2 million
Jul 7, 2025 $0.176
-0.68%
$154.54 million $8.49 million
Jul 6, 2025 $0.177
+0.63%
$155.58 million $7.62 million
Jul 5, 2025 $0.176
+0.91%
$154.6 million $9 million
Jul 4, 2025 $0.175
-4.13%
$153.2 million $20.99 million
Jul 3, 2025 $0.182
-0.50%
$159.8 million $10.8 million
Jul 2, 2025 $0.183
+8.26%
$160.6 million $12.02 million
Jul 1, 2025 $0.17
-3.75%
$148.35 million $8.24 million
Jun 30, 2025 $0.176
-4.74%
$154.57 million $8.24 million
Jun 29, 2025 $0.185
+3.71%
$162.26 million $6.07 million
Jun 28, 2025 $0.178
+2.70%
$156.46 million $4.7 million
Jun 27, 2025 $0.174
+1.50%
$152.34 million $9 million
Jun 26, 2025 $0.171
-2.03%
$150.07 million $10.51 million
Jun 25, 2025 $0.175
-3.95%
$153.18 million $9.87 million
Jun 24, 2025 $0.182
+1.43%
$159.48 million $11.24 million
Jun 23, 2025 $0.179
+11.96%
$157.23 million $16.5 million
Jun 22, 2025 $0.16
-3.59%
$140.44 million $19.01 million
Jun 21, 2025 $0.166
-4.41%
$145.67 million $10.41 million
Jun 20, 2025 $0.174
-2.42%
$152.39 million $12.82 million
Jun 19, 2025 $0.178
-3.54%
$156.17 million $12.49 million
Jun 18, 2025 $0.184
-0.46%
$161.9 million $10.77 million
Jun 17, 2025 $0.185
-5.08%
$162.65 million $11.51 million
Jun 16, 2025 $0.195
-1.18%
$171.36 million $22.6 million
Jun 15, 2025 $0.198
+1.30%
$173.4 million $7.41 million
Jun 14, 2025 $0.195
-0.95%
$171.17 million $9.84 million
Jun 13, 2025 $0.197
-3.02%
$172.79 million $24.36 million
Jun 12, 2025 $0.203
-6.31%
$178.18 million $9.7 million
Jun 11, 2025 $0.217
-5.91%
$190.19 million $13.21 million
Jun 10, 2025 $0.23
+3.24%
$202.13 million $13.95 million
Jun 9, 2025 $0.223
+6.23%
$195.78 million $9.82 million
Jun 8, 2025 $0.21
-0.60%
$184.3 million $7.18 million
Jun 7, 2025 $0.211
+4.06%
$185.41 million $11.56 million
Jun 6, 2025 $0.203
+0.90%
$178.18 million $15.21 million
Jun 5, 2025 $0.201
-8.32%
$176.6 million $31.24 million
Jun 4, 2025 $0.22
-2.71%
$192.63 million $15.39 million
Jun 3, 2025 $0.226
+2.80%
$198.01 million $13.76 million
Jun 2, 2025 $0.219
+1.09%
$192.6 million $10.39 million
Jun 1, 2025 $0.217
+1.86%
$190.53 million $11.98 million
May 31, 2025 $0.213
+0.59%
$176.68 million $18.87 million