ZetaEarn Staked ZETA(STZETA)Today
$0.189532
1 years ago
$0.471522
ZetaEarn Staked ZETA Price History
(STZETA)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.191688 | $0.1934 | $0.185273 | $0.187913 | $113.2567 |
2025-09-01 | $0.197844 | $0.199616 | $0.188247 | $0.191679 | $733.4546 |
2025-08-31 | $0.206959 | $0.207151 | $0.196489 | $0.197853 | $423.2392 |
2025-08-30 | $0.204728 | $0.207742 | $0.198709 | $0.206554 | $804.9057 |
2025-08-29 | $0.214149 | $0.228225 | $0.202908 | $0.204728 | $764.5098 |
2025-08-28 | $0.206058 | $0.216904 | $0.203144 | $0.214149 | $220.0223 |
2025-08-27 | $0.202352 | $0.207012 | $0.202831 | $0.206271 | $62.49199 |
2025-08-26 | $0.200575 | $0.204195 | $0.186332 | $0.202141 | $435.3506 |
2025-08-25 | -- | $0.214981 | $0.198429 | -- | -- |
2025-08-24 | $0.213849 | $0.215182 | $0.202273 | $0.204904 | $359.5488 |
2025-08-23 | $0.196750 | $0.216328 | $0.209079 | $0.213902 | $394.1489 |
2025-08-22 | $0.197711 | $0.211806 | $0.190614 | $0.196750 | $19.66107 |
2025-08-21 | $0.202748 | $0.208113 | $0.197411 | $0.197499 | $85.68929 |
2025-08-20 | $0.202602 | $0.205377 | $0.196378 | $0.203887 | $86.71858 |
2025-08-19 | $0.202371 | $0.208423 | $0.197406 | $0.202602 | $635.4689 |
2025-08-18 | $0.215206 | $0.213852 | $0.19821 | $0.202371 | $216.0469 |
2025-08-17 | $0.209986 | $0.216695 | $0.209489 | $0.215206 | $448.3207 |
2025-08-16 | $0.199795 | $0.210467 | $0.199282 | $0.210449 | $432.1752 |
2025-08-15 | $0.205610 | $0.210093 | $0.197893 | $0.199604 | $153.5770 |
2025-08-14 | $0.222325 | $0.227027 | $0.203059 | $0.205610 | $86.54035 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ZetaEarn Staked ZETA(STZETA)
