Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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