ZetaChain ZETA
$0.0516-0.00 (-2.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.05 | -0.69% | $0.05 | $0.06 | $0.05 | 19.33M |
| 2026-09-30 | $0.05 | -1.40% | $0.05 | $0.05 | $0.05 | 7.69M |
| 2026-09-29 | $0.05 | +0.99% | $0.05 | $0.05 | $0.05 | 7.27M |
| 2026-09-28 | $0.05 | -2.16% | $0.05 | $0.05 | $0.05 | 8.21M |
| 2026-09-27 | $0.05 | -4.46% | $0.06 | $0.06 | $0.05 | 8.98M |
| 2026-09-26 | $0.06 | +1.57% | $0.05 | $0.06 | $0.05 | 10.22M |
| 2026-09-25 | $0.05 | +7.93% | $0.05 | $0.06 | $0.05 | 10.83M |
| 2026-09-24 | $0.05 | +1.49% | $0.05 | $0.05 | $0.05 | 12.93M |
| 2026-09-23 | $0.05 | -9.85% | $0.06 | $0.06 | $0.05 | 19.51M |
| 2026-09-22 | $0.06 | -1.36% | $0.06 | $0.07 | $0.05 | 77.44M |
| 2026-09-21 | $0.06 | +41.97% | $0.04 | $0.07 | $0.04 | 187.43M |
| 2026-09-20 | $0.04 | -0.61% | $0.04 | $0.04 | $0.04 | 5.22M |
| 2026-09-19 | $0.04 | +6.18% | $0.04 | $0.04 | $0.04 | 4.54M |
| 2026-09-18 | $0.04 | +10.19% | $0.03 | $0.04 | $0.03 | 5.42M |
| 2026-09-17 | $0.03 | +1.82% | $0.03 | $0.03 | $0.03 | 3.41M |
| 2026-09-16 | $0.03 | +0.26% | $0.03 | $0.03 | $0.03 | 5.20M |
| 2026-09-15 | $0.03 | -4.96% | $0.04 | $0.04 | $0.03 | 6.87M |
| 2026-09-14 | $0.04 | -1.39% | $0.04 | $0.04 | $0.04 | 4.88M |
| 2026-09-13 | $0.04 | +3.26% | $0.03 | $0.04 | $0.03 | 8.56M |
| 2026-09-12 | $0.03 | +2.54% | $0.03 | $0.03 | $0.03 | 3.17M |
| 2026-09-11 | $0.03 | +4.32% | $0.03 | $0.03 | $0.03 | 4.27M |
| 2026-09-10 | $0.03 | -3.48% | $0.03 | $0.03 | $0.03 | 4.06M |
| 2026-09-09 | $0.03 | -3.32% | $0.03 | $0.04 | $0.03 | 3.95M |
| 2026-09-08 | $0.03 | -1.40% | $0.04 | $0.04 | $0.03 | 4.03M |
| 2026-09-07 | $0.04 | -3.17% | $0.04 | $0.04 | $0.03 | 4.18M |
| 2026-09-06 | $0.04 | +4.39% | $0.03 | $0.04 | $0.03 | 4.09M |
| 2026-09-05 | $0.03 | +0.24% | $0.03 | $0.04 | $0.03 | 2.94M |
| 2026-09-04 | $0.03 | +0.70% | $0.03 | $0.04 | $0.03 | 3.85M |
| 2026-09-03 | $0.03 | +3.46% | $0.03 | $0.03 | $0.03 | 5.22M |
| 2026-09-02 | $0.03 | +3.21% | $0.03 | $0.03 | $0.03 | 3.89M |
| 2026-09-01 | $0.03 | -3.65% | $0.03 | $0.03 | $0.03 | 5.13M |
| 2026-08-31 | $0.03 | +4.20% | $0.03 | $0.03 | $0.03 | 4.19M |
| 2026-08-30 | $0.03 | -4.39% | $0.03 | $0.03 | $0.03 | 3.72M |
| 2026-08-29 | $0.03 | -1.40% | $0.03 | $0.03 | $0.03 | 3.23M |
| 2026-08-28 | $0.03 | +1.85% | $0.03 | $0.03 | $0.03 | 3.83M |
| 2026-08-27 | $0.03 | +1.99% | $0.03 | $0.03 | $0.03 | 3.61M |
| 2026-08-26 | $0.03 | +0.86% | $0.03 | $0.03 | $0.03 | 3.61M |
| 2026-08-25 | $0.03 | -1.09% | $0.03 | $0.03 | $0.03 | 5.09M |
| 2026-08-24 | $0.03 | -3.06% | $0.03 | $0.03 | $0.03 | 4.39M |
| 2026-08-23 | $0.03 | +4.22% | $0.03 | $0.03 | $0.03 | 3.46M |
| 2026-08-22 | $0.03 | -2.68% | $0.03 | $0.04 | $0.03 | 4.46M |
| 2026-08-21 | $0.03 | +8.48% | $0.03 | $0.03 | $0.03 | 4.63M |
| 2026-08-20 | $0.03 | +6.01% | $0.03 | $0.03 | $0.03 | 3.82M |
| 2026-08-19 | $0.03 | +8.25% | $0.03 | $0.03 | $0.03 | 4.04M |
| 2026-08-18 | $0.03 | -2.14% | $0.03 | $0.03 | $0.03 | 3.22M |
| 2026-08-17 | $0.03 | -2.18% | $0.03 | $0.03 | $0.03 | 3.88M |
| 2026-08-16 | $0.03 | +1.82% | $0.03 | $0.03 | $0.03 | 2.97M |
| 2026-08-15 | $0.03 | +1.27% | $0.03 | $0.03 | $0.03 | 2.71M |
| 2026-08-14 | $0.03 | -0.77% | $0.03 | $0.03 | $0.03 | 3.09M |
| 2026-08-13 | $0.03 | +0.40% | $0.03 | $0.03 | $0.03 | 3.09M |
| 2026-08-12 | $0.03 | -3.56% | $0.03 | $0.03 | $0.03 | 3.11M |
| 2026-08-11 | $0.03 | -3.28% | $0.03 | $0.03 | $0.03 | 3.10M |
| 2026-08-10 | $0.03 | -0.29% | $0.03 | $0.03 | $0.03 | 3.95M |
| 2026-08-09 | $0.03 | -0.15% | $0.03 | $0.03 | $0.03 | 3.28M |
| 2026-08-08 | $0.03 | +1.25% | $0.03 | $0.03 | $0.03 | 2.73M |
| 2026-08-07 | $0.03 | -1.27% | $0.03 | $0.03 | $0.03 | 3.19M |
| 2026-08-06 | $0.03 | +1.73% | $0.03 | $0.03 | $0.03 | 3.94M |
| 2026-08-05 | $0.03 | +0.22% | $0.03 | $0.03 | $0.03 | 3.49M |
| 2026-08-04 | $0.03 | +0.28% | $0.03 | $0.03 | $0.03 | 3.37M |
| 2026-08-03 | $0.03 | +1.09% | $0.03 | $0.03 | $0.03 | 3.94M |
| 2026-08-02 | $0.03 | +1.10% | $0.03 | $0.03 | $0.03 | 3.21M |
| 2026-08-01 | $0.03 | -0.83% | $0.03 | $0.03 | $0.03 | 3.06M |
| 2026-07-31 | $0.03 | -0.93% | $0.03 | $0.03 | $0.03 | 3.69M |
| 2026-07-30 | $0.03 | +1.42% | $0.03 | $0.03 | $0.03 | 3.66M |
| 2026-07-29 | $0.03 | -4.99% | $0.03 | $0.03 | $0.03 | 4.02M |
| 2026-07-28 | $0.03 | -2.41% | $0.03 | $0.03 | $0.03 | 3.93M |
| 2026-07-27 | $0.03 | -6.42% | $0.03 | $0.03 | $0.03 | 4.14M |
| 2026-07-26 | $0.03 | +0.99% | $0.03 | $0.03 | $0.03 | 3.16M |
| 2026-07-25 | $0.03 | -0.25% | $0.03 | $0.03 | $0.03 | 3.07M |
| 2026-07-24 | $0.03 | -3.48% | $0.03 | $0.03 | $0.03 | 3.94M |
| 2026-07-23 | $0.03 | -2.14% | $0.03 | $0.03 | $0.03 | 3.43M |
| 2026-07-22 | $0.03 | -0.16% | $0.03 | $0.03 | $0.03 | 3.65M |
| 2026-07-21 | $0.03 | +0.21% | $0.03 | $0.03 | $0.03 | 5.10M |
| 2026-07-20 | $0.03 | +1.78% | $0.03 | $0.03 | $0.03 | 4.90M |
| 2026-07-19 | $0.03 | -1.70% | $0.03 | $0.03 | $0.03 | 3.49M |
| 2026-07-18 | $0.03 | -3.60% | $0.04 | $0.04 | $0.03 | 3.92M |
| 2026-07-17 | $0.04 | +5.33% | $0.03 | $0.04 | $0.03 | 5.99M |
| 2026-07-16 | $0.03 | -2.27% | $0.03 | $0.03 | $0.03 | 3.91M |
| 2026-07-15 | $0.03 | +0.41% | $0.03 | $0.03 | $0.03 | 4.09M |
| 2026-07-14 | $0.03 | +1.21% | $0.03 | $0.03 | $0.03 | 3.94M |
| 2026-07-13 | $0.03 | -1.78% | $0.03 | $0.04 | $0.03 | 4.29M |
| 2026-07-12 | $0.03 | -2.70% | $0.04 | $0.04 | $0.03 | 4.10M |
| 2026-07-11 | $0.04 | +0.38% | $0.04 | $0.04 | $0.04 | 3.54M |
| 2026-07-10 | $0.04 | +1.52% | $0.03 | $0.04 | $0.03 | 4.72M |
| 2026-07-09 | $0.03 | +3.54% | $0.03 | $0.04 | $0.03 | 4.57M |
| 2026-07-08 | $0.03 | -3.55% | $0.03 | $0.04 | $0.03 | 4.68M |
| 2026-07-07 | $0.03 | -6.82% | $0.04 | $0.04 | $0.03 | 4.81M |
| 2026-07-06 | $0.04 | +1.11% | $0.04 | $0.04 | $0.04 | 6.17M |
| 2026-07-05 | $0.04 | -2.45% | $0.04 | $0.04 | $0.04 | 4.53M |
| 2026-07-04 | $0.04 | +2.36% | $0.04 | $0.04 | $0.04 | 4.60M |