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 16
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

Sep 22, 2024 $0.632
+4.64%
$149.53 million $176.87 million
Sep 21, 2024 $0.604
-3.01%
$142.89 million $38.91 million
Sep 20, 2024 $0.623
-8.78%
$147.33 million $76.73 million
Sep 19, 2024 $0.684
-3.64%
$161.67 million $223.91 million
Sep 18, 2024 $0.709
+35.14%
$167.75 million $345.33 million
Sep 17, 2024 $0.525
+1.87%
$124.13 million $41.7 million
Sep 16, 2024 $0.515
-4.77%
$121.85 million $73 million
Sep 15, 2024 $0.541
+12.82%
$127.96 million $115.94 million
Sep 14, 2024 $0.48
-2.71%
$113.42 million $10.02 million
Sep 13, 2024 $0.493
+2.49%
$116.57 million $18.02 million
Sep 12, 2024 $0.481
+5.00%
$113.76 million $15.08 million
Sep 11, 2024 $0.458
-3.06%
$108.35 million $11.23 million
Sep 10, 2024 $0.473
+0.05%
$111.77 million $10.04 million
Sep 9, 2024 $0.472
+2.76%
$111.73 million $12.25 million
Sep 8, 2024 $0.46
+2.39%
$108.74 million $13.53 million
Sep 7, 2024 $0.449
+6.21%
$106.2 million $22.79 million
Sep 6, 2024 $0.423
-2.76%
$100 million $12.02 million
Sep 5, 2024 $0.435
-2.47%
$102.84 million $11.73 million
Sep 4, 2024 $0.446
+4.86%
$105.41 million $23.69 million
Sep 3, 2024 $0.425
-8.72%
$100.51 million $12.98 million
Sep 2, 2024 $0.466
+5.54%
$110.12 million $15.21 million
Sep 1, 2024 $0.441
-6.76%
$104.34 million $10.38 million
Aug 31, 2024 $0.473
-3.87%
$111.92 million $10.09 million
Aug 30, 2024 $0.492
-0.54%
$116.42 million $15.58 million
Aug 29, 2024 $0.495
+2.57%
$117.06 million $22.09 million
Aug 28, 2024 $0.483
-2.58%
$114.13 million $15.91 million
Aug 27, 2024 $0.495
-7.58%
$117.03 million $17.26 million
Aug 26, 2024 $0.536
-7.83%
$126.78 million $23.93 million
Aug 25, 2024 $0.582
-6.12%
$137.56 million $22.74 million
Aug 24, 2024 $0.62
+1.38%
$146.52 million $40.18 million
Aug 23, 2024 $0.611
+13.43%
$144.52 million $41.92 million
Aug 22, 2024 $0.539
+2.96%
$127.4 million $37.7 million
Aug 21, 2024 $0.523
+1.05%
$123.79 million $20.89 million
Aug 20, 2024 $0.518
-3.10%
$122.49 million $20.07 million
Aug 19, 2024 $0.535
+1.64%
$126.42 million $31.48 million
Aug 18, 2024 $0.526
-5.73%
$124.4 million $21.57 million
Aug 17, 2024 $0.558
+1.34%
$131.95 million $32.49 million
Aug 16, 2024 $0.551
-3.76%
$130.19 million $33.54 million
Aug 15, 2024 $0.572
-8.38%
$135.28 million $47.67 million
Aug 14, 2024 $0.624
-5.39%
$147.67 million $77.1 million
Aug 13, 2024 $0.66
+0.72%
$156.08 million $138.9 million
Aug 12, 2024 $0.655
+0.08%
$154.92 million $156.25 million
Aug 11, 2024 $0.654
-7.86%
$154.54 million $208.78 million
Aug 10, 2024 $0.709
+38.59%
$167.7 million $220.43 million
Aug 9, 2024 $0.512
+3.87%
$121 million $68.35 million
Aug 8, 2024 $0.493
+24.32%
$116.49 million $55.84 million
Aug 7, 2024 $0.396
-4.08%
$93.7 million $14.22 million
Aug 6, 2024 $0.413
+8.80%
$97.67 million $36.59 million
Aug 5, 2024 $0.38
-13.08%
$89.78 million $27.36 million
Aug 4, 2024 $0.437
-0.93%
$103.28 million $19.7 million