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 14
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

Dec 31, 2024 $0.546
-3.45%
$129.21 million $15.94 million
Dec 30, 2024 $0.566
-1.63%
$133.82 million $18.11 million
Dec 29, 2024 $0.575
-3.89%
$136.05 million $13.63 million
Dec 28, 2024 $0.599
+4.31%
$141.53 million $13.53 million
Dec 27, 2024 $0.574
+0.55%
$135.67 million $19.22 million
Dec 26, 2024 $0.571
-7.66%
$134.93 million $22.77 million
Dec 25, 2024 $0.618
+1.16%
$146.12 million $61.19 million
Dec 24, 2024 $0.611
+1.45%
$144.44 million $32.67 million
Dec 23, 2024 $0.602
+4.64%
$142.37 million $30.98 million
Dec 22, 2024 $0.575
-0.18%
$136.01 million $33.06 million
Dec 21, 2024 $0.576
-4.15%
$136.23 million $42.43 million
Dec 20, 2024 $0.601
+5.53%
$142.11 million $63.06 million
Dec 19, 2024 $0.569
-6.40%
$134.66 million $70.93 million
Dec 18, 2024 $0.608
-11.01%
$143.86 million $57.99 million
Dec 17, 2024 $0.683
-5.09%
$161.51 million $56.65 million
Dec 16, 2024 $0.72
-1.83%
$170.16 million $42.33 million
Dec 15, 2024 $0.733
+3.20%
$173.33 million $27.25 million
Dec 14, 2024 $0.71
-5.85%
$167.96 million $37.11 million
Dec 13, 2024 $0.754
+0.98%
$178.36 million $51.37 million
Dec 12, 2024 $0.747
+0.53%
$176.58 million $70.05 million
Dec 11, 2024 $0.743
+8.58%
$175.65 million $60.84 million
Dec 10, 2024 $0.684
-4.46%
$161.77 million $119.11 million
Dec 9, 2024 $0.716
-21.96%
$169.41 million $109.11 million
Dec 8, 2024 $0.918
-1.12%
$217.12 million $48.5 million
Dec 7, 2024 $0.929
+1.31%
$219.58 million $57.16 million
Dec 6, 2024 $0.917
+6.04%
$216.74 million $104.28 million
Dec 5, 2024 $0.864
-3.25%
$204.45 million $98.27 million
Dec 4, 2024 $0.893
-1.54%
$211.15 million $162.49 million
Dec 3, 2024 $0.907
+5.98%
$214.46 million $200.58 million
Dec 2, 2024 $0.855
-2.89%
$202.28 million $125.59 million
Dec 1, 2024 $0.881
+3.17%
$208.29 million $156.5 million
Nov 30, 2024 $0.854
+4.25%
$201.87 million $88.1 million
Nov 29, 2024 $0.819
-0.95%
$193.64 million $75.86 million
Nov 28, 2024 $0.827
+3.78%
$195.44 million $116.74 million
Nov 27, 2024 $0.797
+8.39%
$188.42 million $116.14 million
Nov 26, 2024 $0.735
-1.03%
$173.83 million $102.32 million
Nov 25, 2024 $0.743
+3.68%
$175.62 million $106.86 million
Nov 24, 2024 $0.716
+0.54%
$169.41 million $91.45 million
Nov 23, 2024 $0.713
+5.27%
$168.49 million $76.04 million
Nov 22, 2024 $0.677
+0.52%
$160.06 million $58.43 million
Nov 21, 2024 $0.673
+6.37%
$159.24 million $58.85 million
Nov 20, 2024 $0.633
-10.16%
$149.7 million $44.16 million
Nov 19, 2024 $0.705
-4.08%
$166.62 million $46.04 million
Nov 18, 2024 $0.735
+4.50%
$173.7 million $56.88 million
Nov 17, 2024 $0.703
-7.48%
$166.23 million $51.46 million
Nov 16, 2024 $0.76
+3.07%
$179.66 million $63.15 million
Nov 15, 2024 $0.737
+13.22%
$174.3 million $89.26 million
Nov 14, 2024 $0.651
-7.56%
$153.94 million $77.65 million
Nov 13, 2024 $0.704
-7.79%
$166.52 million $122.34 million
Nov 12, 2024 $0.764
-8.67%
$180.58 million $207.24 million