ZetaChain(ZETA)Today
$0.1816
1 years ago
$0.442418
ZetaChain Price History
(ZETA)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.187909 | $0.1894 | $0.1789 | $0.180372 | $12.343M |
2025-08-31 | $0.193259 | $0.1941 | $0.1864 | $0.188239 | $9.168M |
2025-08-30 | $0.195102 | $0.1955 | $0.1875 | $0.192947 | $13.496M |
2025-08-29 | $0.200674 | $0.2178 | $0.1919 | $0.194321 | $44.490M |
2025-08-28 | $0.191468 | $0.2038 | $0.1886 | $0.201091 | $20.463M |
2025-08-27 | $0.187363 | $0.1928 | $0.1876 | $0.191810 | $66.700M |
2025-08-26 | $0.187384 | $0.19 | $0.1739 | $0.187634 | $37.807M |
2025-08-25 | $0.193479 | $0.2035 | $0.1847 | $0.1866 | $285.218K |
2025-08-24 | $0.199062 | $0.2017 | $0.191 | $0.193376 | $12.639M |
2025-08-23 | $0.195540 | $0.2043 | $0.1967 | $0.199082 | $15.937M |
2025-08-22 | $0.185300 | $0.199 | $0.1786 | $0.196138 | $18.949M |
2025-08-21 | $0.189243 | $0.1948 | $0.1849 | $0.185105 | $14.067M |
2025-08-20 | $0.188221 | $0.1917 | $0.1827 | $0.189319 | $15.361M |
2025-08-19 | $0.191454 | $0.1953 | $0.1859 | $0.188053 | $12.342M |
2025-08-18 | $0.202448 | $0.2015 | $0.1865 | $0.191894 | $13.907M |
2025-08-17 | $0.198342 | $0.2039 | $0.197 | $0.202510 | $9.904M |
2025-08-16 | $0.189812 | $0.1988 | $0.1885 | $0.198315 | $9.279M |
2025-08-15 | $0.195688 | $0.1994 | $0.1874 | $0.189368 | $14.552M |
2025-08-14 | $0.209437 | $0.2141 | $0.1918 | $0.195294 | $24.249M |
2025-08-13 | $0.2044 | $0.213 | $0.2036 | $0.210160 | $18.050M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
ZetaChain(ZETA)
