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 9
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 7, 2025 $0.18
+0.14%
$184.34 million $4.68 million
Sep 6, 2025 $0.18
+1.12%
$184.11 million $4.67 million
Sep 5, 2025 $0.178
+0.91%
$173.37 million $9.82 million
Sep 4, 2025 $0.178
-3.12%
$171.85 million $7.76 million
Sep 3, 2025 $0.184
+0.85%
$178.62 million $7.49 million
Sep 2, 2025 $0.182
+1.72%
$177.7 million $10.35 million
Sep 1, 2025 $0.179
-3.16%
$174.58 million $10.89 million
Aug 31, 2025 $0.187
-2.47%
$180.32 million $6.81 million
Aug 30, 2025 $0.191
-0.36%
$186.76 million $9.85 million
Aug 29, 2025 $0.192
-6.71%
$187.16 million $46.27 million
Aug 28, 2025 $0.206
+8.39%
$200.61 million $20.42 million
Aug 27, 2025 $0.191
+0.35%
$185.09 million $51.64 million
Aug 26, 2025 $0.19
+7.64%
$185.05 million $44.1 million
Aug 25, 2025 $0.176
-9.55%
$163.64 million $28.5 million
Aug 24, 2025 $0.195
-2.28%
$180.6 million $14.77 million
Aug 23, 2025 $0.199
-1.94%
$184.41 million $10.95 million
Aug 22, 2025 $0.203
+9.90%
$188.25 million $17.93 million
Aug 21, 2025 $0.186
-3.80%
$170.97 million $12.24 million
Aug 20, 2025 $0.194
+5.49%
$178.92 million $12.17 million
Aug 19, 2025 $0.186
-3.16%
$170.16 million $12.65 million
Aug 18, 2025 $0.192
-2.99%
$177.89 million $11.9 million
Aug 17, 2025 $0.198
-0.79%
$183.33 million $7.87 million
Aug 16, 2025 $0.2
+3.00%
$184.83 million $7.2 million
Aug 15, 2025 $0.194
+0.05%
$179.45 million $11.31 million
Aug 14, 2025 $0.194
-9.05%
$179.28 million $21.21 million
Aug 13, 2025 $0.213
+3.06%
$197.17 million $17.63 million
Aug 12, 2025 $0.207
+4.82%
$191.31 million $14.72 million
Aug 11, 2025 $0.197
-4.44%
$182.51 million $17.91 million
Aug 10, 2025 $0.206
-0.36%
$190.99 million $12.64 million
Aug 9, 2025 $0.207
+3.81%
$191.67 million $10.7 million
Aug 8, 2025 $0.199
+2.47%
$184.66 million $10.65 million
Aug 7, 2025 $0.195
+4.45%
$180.22 million $9.33 million
Aug 6, 2025 $0.186
+1.66%
$172.53 million $8.66 million
Aug 5, 2025 $0.183
-4.78%
$169.71 million $9.25 million
Aug 4, 2025 $0.192
+3.92%
$178.22 million $11.59 million
Aug 3, 2025 $0.185
+3.99%
$171.5 million $10.56 million
Aug 2, 2025 $0.179
-1.75%
$164.87 million $12.19 million
Aug 1, 2025 $0.179
-5.15%
$168.27 million $24.57 million
Jul 31, 2025 $0.188
-6.16%
$174.48 million $13.78 million
Jul 30, 2025 $0.201
-1.98%
$185.94 million $16.7 million
Jul 29, 2025 $0.205
-2.42%
$189.68 million $20.22 million
Jul 28, 2025 $0.21
-8.36%
$194.39 million $18.5 million
Jul 27, 2025 $0.229
+5.44%
$212.11 million $26.47 million
Jul 26, 2025 $0.217
-0.43%
$201.17 million $10.27 million
Jul 25, 2025 $0.218
+1.69%
$202.04 million $26.47 million
Jul 24, 2025 $0.215
-2.22%
$198.69 million $26.1 million
Jul 23, 2025 $0.219
-10.26%
$203.22 million $30.4 million
Jul 22, 2025 $0.245
-1.25%
$226.46 million $40.05 million
Jul 21, 2025 $0.248
+4.70%
$229.33 million $46.68 million
Jul 20, 2025 $0.236
+4.74%
$219.04 million $22.57 million