Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ZetaChain Historical Data

ZETA Page 11
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.

May 30, 2025 $0.212
-12.22%
$175.63 million $27.8 million
May 29, 2025 $0.241
-4.47%
$200.08 million $13.88 million
May 28, 2025 $0.253
-1.50%
$209.43 million $10.28 million
May 27, 2025 $0.256
+1.74%
$212.61 million $12.22 million
May 26, 2025 $0.252
-1.64%
$208.97 million $7.82 million
May 25, 2025 $0.256
+0.18%
$212.46 million $10.83 million
May 24, 2025 $0.256
+0.96%
$212.08 million $8.46 million
May 23, 2025 $0.253
-8.34%
$210.06 million $20.15 million
May 22, 2025 $0.276
+5.66%
$229.18 million $12.43 million
May 21, 2025 $0.262
+1.91%
$216.9 million $14.5 million
May 20, 2025 $0.257
+0.74%
$212.84 million $11.89 million
May 19, 2025 $0.255
-2.40%
$211.29 million $13.56 million
May 18, 2025 $0.261
+4.55%
$216.47 million $9.4 million
May 17, 2025 $0.25
-3.68%
$207.03 million $7.8 million
May 16, 2025 $0.259
-1.82%
$214.93 million $10.45 million
May 15, 2025 $0.264
-7.15%
$218.91 million $16.29 million
May 14, 2025 $0.284
-6.28%
$235.82 million $22.34 million
May 13, 2025 $0.304
+1.84%
$251.63 million $21.02 million
May 12, 2025 $0.298
-0.13%
$247.09 million $25.15 million
May 11, 2025 $0.298
-4.40%
$247.4 million $19.86 million
May 10, 2025 $0.312
+4.72%
$258.83 million $25.41 million
May 9, 2025 $0.298
+10.35%
$247.16 million $39 million
May 8, 2025 $0.27
+9.11%
$223.99 million $23.11 million
May 7, 2025 $0.248
+4.60%
$205.29 million $11.83 million
May 6, 2025 $0.237
-3.62%
$196.23 million $20.13 million
May 5, 2025 $0.246
-0.77%
$203.62 million $12.45 million
May 4, 2025 $0.248
-4.57%
$205.22 million $12.33 million
May 3, 2025 $0.259
-9.03%
$202.4 million $17.59 million
May 2, 2025 $0.285
+3.77%
$222.46 million $41.54 million
May 1, 2025 $0.275
+0.49%
$214.25 million $31.89 million
Apr 30, 2025 $0.273
+5.23%
$213.18 million $82.37 million
Apr 29, 2025 $0.26
-0.39%
$202.62 million $14.64 million
Apr 28, 2025 $0.261
+3.91%
$203.42 million $17.01 million
Apr 27, 2025 $0.251
-6.54%
$195.77 million $10.45 million
Apr 26, 2025 $0.268
+0.36%
$209.47 million $11.49 million
Apr 25, 2025 $0.267
+0.22%
$208.69 million $28.42 million
Apr 24, 2025 $0.267
-1.01%
$208.22 million $16.25 million
Apr 23, 2025 $0.27
+7.94%
$210.3 million $28.21 million
Apr 22, 2025 $0.25
+2.91%
$194.87 million $16.46 million
Apr 21, 2025 $0.243
+4.33%
$189.35 million $14.16 million
Apr 20, 2025 $0.233
-1.11%
$181.55 million $9.91 million
Apr 19, 2025 $0.235
+0.23%
$183.56 million $7.58 million
Apr 18, 2025 $0.235
+4.34%
$183.14 million $10.5 million
Apr 17, 2025 $0.225
-0.15%
$175.37 million $11.15 million
Apr 16, 2025 $0.225
-5.21%
$175.62 million $17.3 million
Apr 15, 2025 $0.237
+5.25%
$185.27 million $24.93 million
Apr 14, 2025 $0.226
+3.30%
$176.02 million $35.68 million
Apr 13, 2025 $0.218
-9.95%
$170.38 million $11.67 million
Apr 12, 2025 $0.242
+2.43%
$189.21 million $29.84 million
Apr 11, 2025 $0.237
+6.35%
$184.85 million $19.03 million