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 12
Download
Date Close Price change Market cap Trading volume

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

Apr 10, 2025 $0.223
+0.07%
$173.81 million $23.68 million
Apr 9, 2025 $0.223
+11.19%
$173.7 million $22.22 million
Apr 8, 2025 $0.2
-8.61%
$156.21 million $23.75 million
Apr 7, 2025 $0.219
+4.50%
$170.93 million $59.47 million
Apr 6, 2025 $0.21
-14.32%
$163.56 million $16.05 million
Apr 5, 2025 $0.245
-0.65%
$178.99 million $14.78 million
Apr 4, 2025 $0.246
-4.09%
$180.16 million $25.33 million
Apr 3, 2025 $0.257
+0.89%
$187.86 million $38.21 million
Apr 2, 2025 $0.255
-5.70%
$186.21 million $41.17 million
Apr 1, 2025 $0.27
-6.34%
$197.46 million $30.21 million
Mar 31, 2025 $0.288
+0.55%
$210.83 million $65.14 million
Mar 30, 2025 $0.287
+0.42%
$209.68 million $49.4 million
Mar 29, 2025 $0.285
-11.63%
$208.81 million $44.42 million
Mar 28, 2025 $0.323
-13.53%
$236.3 million $92.8 million
Mar 27, 2025 $0.374
+3.59%
$273.27 million $187.03 million
Mar 26, 2025 $0.361
+12.25%
$263.81 million $97.08 million
Mar 25, 2025 $0.321
+0.59%
$234.9 million $37.82 million
Mar 24, 2025 $0.319
+9.54%
$233.38 million $130.28 million
Mar 23, 2025 $0.291
-22.69%
$213.05 million $177.39 million
Mar 22, 2025 $0.376
+72.40%
$274.94 million $170.73 million
Mar 21, 2025 $0.218
+2.02%
$159.49 million $4.96 million
Mar 20, 2025 $0.214
-4.54%
$156.33 million $8.11 million
Mar 19, 2025 $0.224
+5.85%
$163.76 million $15.59 million
Mar 18, 2025 $0.211
-4.01%
$154.71 million $12.88 million
Mar 17, 2025 $0.22
+7.10%
$161.17 million $8.36 million
Mar 16, 2025 $0.206
-6.03%
$150.48 million $5.78 million
Mar 15, 2025 $0.219
+4.42%
$160.15 million $6.34 million
Mar 14, 2025 $0.212
+1.81%
$155 million $6.64 million
Mar 13, 2025 $0.208
-3.50%
$152.16 million $9.94 million
Mar 12, 2025 $0.216
+4.77%
$157.68 million $11.14 million
Mar 11, 2025 $0.206
+2.66%
$150.47 million $10.29 million
Mar 10, 2025 $0.2
-3.70%
$146.66 million $7.65 million
Mar 9, 2025 $0.208
-12.17%
$152.31 million $4.57 million
Mar 8, 2025 $0.237
-1.36%
$173.35 million $3.82 million
Mar 7, 2025 $0.24
-2.56%
$175.79 million $11.1 million
Mar 6, 2025 $0.247
-5.01%
$180.42 million $8.69 million
Mar 5, 2025 $0.26
+6.70%
$189.93 million $21.18 million
Mar 4, 2025 $0.243
-5.53%
$178.07 million $18.59 million
Mar 3, 2025 $0.258
-17.30%
$60.92 million $16.81 million
Mar 2, 2025 $0.311
+6.14%
$73.65 million $13.79 million
Mar 1, 2025 $0.293
-1.45%
$69.39 million $8.52 million
Feb 28, 2025 $0.298
+0.28%
$70.41 million $18.42 million
Feb 27, 2025 $0.297
+2.84%
$70.22 million $14.79 million
Feb 26, 2025 $0.289
+0.78%
$68.27 million $12.28 million
Feb 25, 2025 $0.286
+1.89%
$67.74 million $17.09 million
Feb 24, 2025 $0.281
-15.37%
$66.49 million $20.84 million
Feb 23, 2025 $0.332
+5.48%
$78.57 million $36.91 million
Feb 22, 2025 $0.315
+2.79%
$74.49 million $9.54 million
Feb 21, 2025 $0.306
-3.31%
$72.47 million $17.76 million
Feb 20, 2025 $0.317
+4.12%
$74.95 million $8.03 million