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 18
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

Jun 14, 2024 $1.01
-3.22%
$238.85 million $23.04 million
Jun 13, 2024 $1.04
-6.00%
$246.79 million $22.98 million
Jun 12, 2024 $1.11
+0.74%
$262.53 million $29.79 million
Jun 11, 2024 $1.1
+0.87%
$260.6 million $57.79 million
Jun 10, 2024 $1.09
-3.21%
$258.34 million $20.23 million
Jun 9, 2024 $1.13
+1.87%
$266.9 million $15.47 million
Jun 8, 2024 $1.11
-2.52%
$262.11 million $28.87 million
Jun 7, 2024 $1.14
-9.20%
$268.77 million $45.4 million
Jun 6, 2024 $1.25
-6.42%
$296.04 million $30.06 million
Jun 5, 2024 $1.34
+0.46%
$316.36 million $23.98 million
Jun 4, 2024 $1.33
+1.91%
$314.91 million $21.02 million
Jun 3, 2024 $1.31
-2.09%
$309.01 million $24.49 million
Jun 2, 2024 $1.33
+1.62%
$315.61 million $19.8 million
Jun 1, 2024 $1.31
-1.33%
$310.58 million $16 million
May 31, 2024 $1.33
+1.53%
$314.76 million $26.74 million
May 30, 2024 $1.31
-5.16%
$310.01 million $31.96 million
May 29, 2024 $1.38
-3.96%
$326.76 million $35.89 million
May 28, 2024 $1.44
-4.28%
$340.37 million $33.28 million
May 27, 2024 $1.5
+0.15%
$355.6 million $32.29 million
May 26, 2024 $1.5
-3.29%
$355.06 million $19.28 million
May 25, 2024 $1.55
+0.28%
$367.13 million $20.71 million
May 24, 2024 $1.55
+2.52%
$366.09 million $46.54 million
May 23, 2024 $1.51
-4.55%
$357.09 million $37.96 million
May 22, 2024 $1.58
-2.95%
$374.07 million $30.34 million
May 21, 2024 $1.63
-3.75%
$385.46 million $39.47 million
May 20, 2024 $1.69
+6.82%
$400.48 million $37.53 million
May 19, 2024 $1.59
-3.44%
$374.89 million $48.05 million
May 18, 2024 $1.64
-0.67%
$388.27 million $25.7 million
May 17, 2024 $1.65
+1.96%
$390.92 million $39.16 million
May 16, 2024 $1.62
-0.81%
$383.34 million $76.45 million
May 15, 2024 $1.63
+6.80%
$386.47 million $45.15 million
May 14, 2024 $1.53
-2.19%
$361.85 million $33.23 million
May 13, 2024 $1.56
-3.46%
$369.96 million $46.24 million
May 12, 2024 $1.62
-4.17%
$383.22 million $34.89 million
May 11, 2024 $1.69
+1.47%
$399.88 million $102.17 million
May 10, 2024 $1.67
+2.61%
$394.07 million $115.13 million
May 9, 2024 $1.62
+6.48%
$384.02 million $43.01 million
May 8, 2024 $1.53
-3.67%
$360.67 million $31.05 million
May 7, 2024 $1.58
-5.90%
$374.4 million $42.86 million
May 6, 2024 $1.68
-2.42%
$397.89 million $70.41 million
May 5, 2024 $1.72
+5.13%
$407.76 million $58.8 million
May 4, 2024 $1.64
+3.92%
$387.87 million $66.93 million
May 3, 2024 $1.58
+20.75%
$373.25 million $200.8 million
May 2, 2024 $1.31
-4.09%
$309.14 million $47.89 million
May 1, 2024 $1.37
+9.12%
$322.33 million $76.91 million
Apr 30, 2024 $1.25
+3.53%
$296.37 million $48 million
Apr 29, 2024 $1.21
+3.27%
$286.27 million $16.62 million
Apr 28, 2024 $1.17
-1.61%
$277.2 million $14.95 million
Apr 27, 2024 $1.19
+1.90%
$281.64 million $10.28 million
Apr 26, 2024 $1.17
-4.49%
$276.37 million $11.14 million