ZetaChain(ZETA)Today
$0.2338
1 years ago
$0.72029
ZetaChain Price History (ZETA)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.2205 | $0.2287 | $0.2155 | $0.2257 | $281.213K |
2025-07-16 | $0.212852 | $0.2232 | $0.2125 | $0.2196 | $276.056K |
2025-07-15 | $0.2169 | $0.2208 | $0.2064 | $0.2135 | $279.285K |
2025-07-14 | $0.2214 | $0.243 | $0.215 | $0.2161 | $274.150K |
2025-07-13 | $0.199685 | $0.2505 | $0.1988 | $0.2212 | $286.369K |
2025-07-12 | $0.209104 | $0.2154 | $0.1981 | $0.1995 | $256.975K |
2025-07-11 | $0.186671 | $0.2151 | $0.1858 | $0.2093 | $289.915K |
2025-07-10 | $0.182602 | $0.1899 | $0.1811 | $0.1865 | $311.002K |
2025-07-09 | -- | $0.1769 | $0.1716 | -- | -- |
2025-07-09 | $0.174040 | $0.1855 | $0.1732 | $0.1823 | $284.078K |
2025-07-07 | $0.177812 | $0.1769 | $0.1737 | $0.1756 | $268.578K |
2025-07-06 | $0.175213 | $0.1769 | $0.1723 | $0.1768 | $298.430K |
2025-07-05 | $0.174582 | $0.1802 | $0.1708 | $0.1752 | $299.342K |
2025-07-04 | $0.179596 | $0.189 | $0.1736 | $0.1746 | $265.730K |
2025-07-03 | $0.176365 | $0.1871 | $0.1757 | $0.1792 | $287.098K |
2025-07-02 | $0.171301 | $0.177 | $0.1657 | $0.1769 | $277.533K |
2025-07-01 | $0.177782 | $0.1803 | $0.1696 | $0.1713 | $269.791K |
2025-06-30 | $0.175556 | $0.1863 | $0.1746 | $0.1781 | $271.923K |
2025-06-29 | $0.175509 | $0.1804 | $0.1736 | $0.1757 | $288.016K |
2025-06-28 | $0.173128 | $0.1757 | $0.1677 | $0.1745 | $256.040K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
ZetaChain(ZETA)
