Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ZetaChain Historical Data

ZETA Page 7
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.

Dec 16, 2025 $0.0752
-0.05%
$87.97 million $5.29 million
Dec 15, 2025 $0.0747
-4.04%
$87.97 million $4.48 million
Dec 14, 2025 $0.078
-4.45%
$90.97 million $2.34 million
Dec 13, 2025 $0.0817
+0.49%
$95.54 million $1.77 million
Dec 12, 2025 $0.0813
-1.70%
$95.12 million $3.18 million
Dec 11, 2025 $0.0827
-3.66%
$96.76 million $4.84 million
Dec 10, 2025 $0.0859
-3.40%
$100.44 million $3.88 million
Dec 9, 2025 $0.0889
+4.40%
$103.96 million $4.07 million
Dec 8, 2025 $0.0852
+1.45%
$99.59 million $3.19 million
Dec 7, 2025 $0.0839
-2.96%
$94.05 million $3.37 million
Dec 6, 2025 $0.0865
+2.47%
$96.94 million $2.21 million
Dec 5, 2025 $0.0844
-3.84%
$94.61 million $3.79 million
Dec 4, 2025 $0.0878
-2.68%
$98.39 million $3.84 million
Dec 3, 2025 $0.0902
+2.76%
$101.26 million $5.28 million
Dec 2, 2025 $0.0878
+5.57%
$98.39 million $5.66 million
Dec 1, 2025 $0.0832
-6.41%
$93.2 million $7.18 million
Nov 30, 2025 $0.0901
+1.33%
$99.58 million $4.07 million
Nov 29, 2025 $0.0889
-2.90%
$99.7 million $3.31 million
Nov 28, 2025 $0.0917
-2.26%
$102.58 million $8.19 million
Nov 27, 2025 $0.0935
+1.82%
$105.07 million $6.08 million
Nov 26, 2025 $0.0919
+0.55%
$102.93 million $5.73 million
Nov 25, 2025 $0.0912
+0.46%
$102.44 million $5.89 million
Nov 24, 2025 $0.0909
+4.28%
$101.74 million $6.28 million
Nov 23, 2025 $0.0879
-0.27%
$97.67 million $4.58 million
Nov 22, 2025 $0.0889
+1.44%
$98.74 million $6.15 million
Nov 21, 2025 $0.0853
-6.01%
$98.2 million $12.99 million
Nov 20, 2025 $0.0931
+0.59%
$101.75 million $8.35 million
Nov 19, 2025 $0.0926
-2.73%
$103.62 million $6.52 million
Nov 18, 2025 $0.0955
+0.94%
$106.65 million $8.02 million
Nov 17, 2025 $0.0946
-4.51%
$106.01 million $9.74 million
Nov 16, 2025 $0.0982
+0.94%
$111.02 million $15.55 million
Nov 15, 2025 $0.0974
+1.72%
$109.1 million $5.87 million
Nov 14, 2025 $0.0963
-3.64%
$107.39 million $10.76 million
Nov 13, 2025 $0.0995
-3.97%
$112.04 million $8.74 million
Nov 12, 2025 $0.105
-0.77%
$116.12 million $5.59 million
Nov 11, 2025 $0.105
-4.97%
$118.08 million $12.52 million
Nov 10, 2025 $0.111
-0.20%
$124.26 million $15.46 million
Nov 9, 2025 $0.111
+2.71%
$124.63 million $8.81 million
Nov 8, 2025 $0.108
-4.06%
$121.23 million $10.43 million
Nov 7, 2025 $0.113
+13.23%
$126.37 million $16.08 million
Nov 6, 2025 $0.0996
-2.19%
$111.6 million $6.86 million
Nov 5, 2025 $0.102
+2.08%
$114.09 million $9.33 million
Nov 4, 2025 $0.0997
-2.91%
$111.77 million $15.45 million
Nov 3, 2025 $0.103
-13.96%
$115.13 million $11.82 million
Nov 2, 2025 $0.119
+1.69%
$133.74 million $7.24 million
Nov 1, 2025 $0.117
+2.68%
$131.58 million $6.53 million
Oct 31, 2025 $0.114
+0.92%
$122.58 million $9.04 million
Oct 30, 2025 $0.112
-5.65%
$121.49 million $9.5 million
Oct 29, 2025 $0.119
-1.25%
$127.46 million $9.36 million
Oct 28, 2025 $0.12
-3.30%
$129.1 million $9.47 million