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 15
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.

Nov 11, 2024 $0.836
+5.30%
$197.73 million $171.53 million
Nov 10, 2024 $0.794
+3.19%
$187.76 million $199.54 million
Nov 9, 2024 $0.769
+7.26%
$181.94 million $214.88 million
Nov 8, 2024 $0.717
+0.53%
$169.62 million $92.03 million
Nov 7, 2024 $0.713
+5.76%
$168.56 million $150.02 million
Nov 6, 2024 $0.674
+18.34%
$159.38 million $86.32 million
Nov 5, 2024 $0.57
+2.75%
$134.68 million $35.89 million
Nov 4, 2024 $0.554
-6.98%
$131.08 million $30.01 million
Nov 3, 2024 $0.596
-5.42%
$141.02 million $42.62 million
Nov 2, 2024 $0.631
-2.94%
$149.1 million $37.06 million
Nov 1, 2024 $0.65
-5.49%
$153.62 million $77.03 million
Oct 31, 2024 $0.687
+0.51%
$162.42 million $108.06 million
Oct 30, 2024 $0.683
+2.95%
$161.59 million $80.33 million
Oct 29, 2024 $0.664
+4.63%
$156.94 million $61 million
Oct 28, 2024 $0.634
-5.08%
$149.99 million $65.12 million
Oct 27, 2024 $0.668
+5.81%
$158.06 million $82.79 million
Oct 26, 2024 $0.632
-0.45%
$149.37 million $47.02 million
Oct 25, 2024 $0.634
-8.60%
$149.99 million $99.41 million
Oct 24, 2024 $0.694
-3.75%
$164.18 million $98.5 million
Oct 23, 2024 $0.722
+4.84%
$170.61 million $212.41 million
Oct 22, 2024 $0.688
+3.93%
$162.74 million $85.03 million
Oct 21, 2024 $0.662
-0.93%
$156.58 million $77.63 million
Oct 20, 2024 $0.668
-1.73%
$158.04 million $67.43 million
Oct 19, 2024 $0.68
+8.31%
$160.86 million $177.77 million
Oct 18, 2024 $0.628
+4.65%
$148.51 million $28.86 million
Oct 17, 2024 $0.6
-2.01%
$141.91 million $21.95 million
Oct 16, 2024 $0.613
-6.46%
$144.84 million $33.8 million
Oct 15, 2024 $0.654
+4.49%
$154.66 million $43.3 million
Oct 14, 2024 $0.626
+5.06%
$147.98 million $28.45 million
Oct 13, 2024 $0.596
+2.22%
$140.83 million $28.86 million
Oct 12, 2024 $0.583
+0.33%
$137.77 million $16.48 million
Oct 11, 2024 $0.581
+7.12%
$137.3 million $30 million
Oct 10, 2024 $0.542
-0.28%
$128.16 million $16.06 million
Oct 9, 2024 $0.544
-4.91%
$128.52 million $19.15 million
Oct 8, 2024 $0.572
-3.19%
$135.16 million $20.95 million
Oct 7, 2024 $0.59
-2.95%
$139.63 million $33.2 million
Oct 6, 2024 $0.608
+1.73%
$143.89 million $16.43 million
Oct 5, 2024 $0.598
+1.49%
$141.45 million $28.83 million
Oct 4, 2024 $0.589
+8.42%
$139.36 million $29.04 million
Oct 3, 2024 $0.544
-5.63%
$128.54 million $31.57 million
Oct 2, 2024 $0.576
-3.45%
$136.2 million $42.97 million
Oct 1, 2024 $0.597
-7.92%
$141.06 million $84.05 million
Sep 30, 2024 $0.648
-9.70%
$153.23 million $37.96 million
Sep 29, 2024 $0.717
-3.67%
$169.66 million $59.02 million
Sep 28, 2024 $0.745
+3.85%
$176.28 million $111.55 million
Sep 27, 2024 $0.719
+2.11%
$170.05 million $80.29 million
Sep 26, 2024 $0.704
+9.84%
$166.51 million $74.39 million
Sep 25, 2024 $0.64
-6.07%
$151.42 million $45.13 million
Sep 24, 2024 $0.681
+3.24%
$161.14 million $99.3 million
Sep 23, 2024 $0.661
+4.63%
$156.21 million $177.5 million