ZETA
ZetaChain Rank 180
780,281,250 ZETA
Buy / Sell
Get Wallet
ZetaChain
ZetaChain Price $0.21
$0.21
ZetaChain 24h Vol
$40,309,106
$40,309,106
ZetaChain Market Cap $161,034,889
$161,034,889
24h Vol
520 BTC 1 H
-2.05 %
24 H
-2.92 %
7 d
-29.49 %
Today ZetaChain price in US dollars is currently
0.2064
USD, and if converted to Bitcoin is
0.00000266
BTC. A total of 780,281,250 ZETA are currently circulating in the Market. ZetaChain price is currently experiencing a change of -2.92 %, and check here all cryptocurrency. Over the past 24 hours 0.403 M US dollars ZetaChain have been traded on Crypto Exchanges. Get ZetaChain's progress by adding it to your favourites and creating a free portfolio.
Full Name
ZetaChain
Symbol
ZETA
Algorithm
N/A
BTC Price
0.00000266 BTC
BTC Market
2,079 BTC
BTC 24h Vol
520 BTC
Total Coins Mined
780,281,250 ZETA
1h
-2.05 %
24h
-2.92 %
7d
-29.49 %
Reddit
N/A
Website
N/A
Share ZetaChain Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-02-02 | $1.61 | $1.67 | $1.81 | $1.58 |
| 2024-02-03 | $1.67 | $1.40 | $1.70 | $1.36 |
| 2024-02-04 | $1.40 | $1.38 | $1.44 | $1.32 |
| 2024-02-05 | $1.38 | $1.31 | $1.54 | $1.27 |
| 2024-02-06 | $1.31 | $1.22 | $1.32 | $1.19 |
| 2024-02-07 | $1.22 | $1.28 | $1.29 | $1.13 |
| 2024-02-08 | $1.28 | $1.21 | $1.33 | $1.20 |
| 2024-02-09 | $1.21 | $1.47 | $1.50 | $1.20 |
| 2024-02-10 | $1.47 | $1.48 | $1.56 | $1.36 |
| 2024-02-11 | $1.48 | $1.69 | $1.79 | $1.46 |
| 2024-02-12 | $1.69 | $2.07 | $2.13 | $1.64 |
| 2024-02-13 | $2.07 | $2.34 | $2.56 | $2.02 |
| 2024-02-14 | $2.34 | $2.42 | $2.60 | $2.23 |
| 2024-02-15 | $2.42 | $2.72 | $2.87 | $2.26 |
| 2024-02-16 | $2.72 | $2.47 | $2.84 | $2.43 |
| 2024-02-17 | $2.47 | $2.37 | $2.48 | $2.24 |
| 2024-02-18 | $2.37 | $2.66 | $2.79 | $2.30 |
| 2024-02-19 | $2.66 | $2.47 | $2.67 | $2.37 |
| 2024-02-20 | $2.47 | $2.34 | $2.49 | $2.18 |
| 2024-02-21 | $2.34 | $2.24 | $2.39 | $2.06 |
| 2024-02-22 | $2.24 | $2.49 | $2.54 | $2.14 |
| 2024-02-23 | $2.49 | $2.20 | $2.62 | $2.14 |
| 2024-02-24 | $2.20 | $2.33 | $2.35 | $2.11 |
| 2024-02-25 | $2.33 | $2.44 | $2.53 | $2.19 |
| 2024-02-26 | $2.44 | $2.56 | $2.76 | $2.24 |
| 2024-02-27 | $2.56 | $2.55 | $2.80 | $2.48 |
| 2024-02-28 | $2.55 | $2.38 | $2.75 | $2.23 |
| 2024-02-29 | $2.38 | $2.25 | $2.49 | $2.16 |
| 2024-03-01 | $2.25 | $2.31 | $2.42 | $2.23 |
| 2024-03-02 | $2.31 | $2.37 | $2.37 | $2.23 |
| 2024-03-03 | $2.37 | $2.28 | $2.47 | $2.15 |
| 2024-03-04 | $2.28 | $2.13 | $2.31 | $2.06 |
| 2024-03-05 | $2.13 | $1.92 | $2.33 | $1.84 |
| 2024-03-06 | $1.92 | $2.24 | $2.26 | $1.89 |
| 2024-03-07 | $2.24 | $2.40 | $2.48 | $2.19 |
| 2024-03-08 | $2.40 | $2.33 | $2.50 | $2.22 |
| 2024-03-09 | $2.33 | $2.38 | $2.53 | $2.30 |
| 2024-03-10 | $2.38 | $2.48 | $2.48 | $2.23 |
| 2024-03-11 | $2.48 | $2.54 | $2.58 | $2.27 |
| 2024-03-12 | $2.54 | $2.39 | $2.60 | $2.26 |
| 2024-03-13 | $2.39 | $2.38 | $2.43 | $2.28 |
| 2024-03-14 | $2.38 | $2.27 | $2.43 | $2.10 |
| 2024-03-15 | $2.27 | $2.09 | $2.30 | $1.88 |
| 2024-03-16 | $2.09 | $2.03 | $2.35 | $1.97 |
| 2024-03-17 | $2.03 | $2.11 | $2.14 | $1.89 |
| 2024-03-18 | $2.11 | $1.86 | $2.16 | $1.83 |
| 2024-03-19 | $1.86 | $1.96 | $2.08 | $1.66 |
| 2024-03-20 | $1.96 | $2.11 | $2.12 | $1.80 |
| 2024-03-21 | $2.11 | $2.09 | $2.19 | $2.03 |
| 2024-03-22 | $2.09 | $2.00 | $2.12 | $1.93 |
| 2024-03-23 | $2.00 | $1.98 | $2.07 | $1.95 |
| 2024-03-24 | $1.98 | $2.05 | $2.07 | $1.94 |
| 2024-03-25 | $2.05 | $2.10 | $2.14 | $2.03 |
| 2024-03-26 | $2.10 | $2.15 | $2.30 | $2.09 |
| 2024-03-27 | $2.15 | $2.08 | $2.19 | $2.04 |
| 2024-03-28 | $2.08 | $2.10 | $2.21 | $2.03 |
| 2024-03-29 | $2.10 | $2.11 | $2.17 | $2.04 |
| 2024-03-30 | $2.11 | $2.09 | $2.26 | $2.07 |
| 2024-03-31 | $2.09 | $2.09 | $2.15 | $2.06 |
| 2024-04-01 | $2.09 | $1.98 | $2.11 | $1.93 |
| 2024-04-02 | $1.98 | $1.78 | $1.98 | $1.77 |
| 2024-04-03 | $1.78 | $1.84 | $1.90 | $1.72 |
| 2024-04-04 | $1.84 | $1.93 | $1.94 | $1.79 |
| 2024-04-05 | $1.93 | $1.86 | $1.95 | $1.83 |
| 2024-04-06 | $1.86 | $1.85 | $1.90 | $1.81 |
| 2024-04-07 | $1.85 | $1.87 | $1.90 | $1.85 |
| 2024-04-08 | $1.87 | $1.90 | $1.94 | $1.83 |
| 2024-04-09 | $1.90 | $1.78 | $2.01 | $1.76 |
| 2024-04-10 | $1.78 | $1.70 | $1.79 | $1.61 |
| 2024-04-11 | $1.70 | $1.66 | $1.74 | $1.63 |
| 2024-04-12 | $1.66 | $1.22 | $1.70 | $1.13 |
| 2024-04-13 | $1.22 | $1.09 | $1.31 | $0.9019000 |
| 2024-04-14 | $1.09 | $1.26 | $1.29 | $1.04 |
| 2024-04-15 | $1.27 | $1.22 | $1.30 | $1.15 |
| 2024-04-16 | $1.22 | $1.25 | $1.37 | $1.14 |
| 2024-04-17 | $1.25 | $1.22 | $1.26 | $1.13 |
| 2024-04-18 | $1.22 | $1.22 | $1.27 | $1.15 |
| 2024-04-19 | $1.22 | $1.23 | $1.27 | $1.09 |
| 2024-04-20 | $1.23 | $1.35 | $1.43 | $1.21 |
| 2024-04-21 | $1.35 | $1.31 | $1.38 | $1.27 |
| 2024-04-22 | $1.31 | $1.33 | $1.38 | $1.30 |
| 2024-04-23 | $1.33 | $1.29 | $1.35 | $1.27 |
| 2024-04-24 | $1.29 | $1.24 | $1.36 | $1.21 |
| 2024-04-25 | $1.24 | $1.22 | $1.36 | $1.18 |
| 2024-04-26 | $1.22 | $1.17 | $1.23 | $1.16 |
| 2024-04-27 | $1.17 | $1.19 | $1.20 | $1.12 |
| 2024-04-28 | $1.19 | $1.17 | $1.32 | $1.16 |
| 2024-04-29 | $1.17 | $1.21 | $1.26 | $1.11 |
| 2024-04-30 | $1.21 | $1.26 | $1.35 | $1.16 |
| 2024-05-01 | $1.26 | $1.36 | $1.55 | $1.10 |
| 2024-05-02 | $1.36 | $1.31 | $1.45 | $1.25 |
| 2024-05-03 | $1.31 | $1.58 | $1.90 | $1.29 |
| 2024-05-04 | $1.58 | $1.64 | $1.80 | $1.54 |
| 2024-05-05 | $1.64 | $1.72 | $1.83 | $1.60 |
| 2024-05-06 | $1.72 | $1.68 | $1.88 | $1.66 |
| 2024-05-07 | $1.68 | $1.58 | $1.71 | $1.58 |
| 2024-05-08 | $1.58 | $1.53 | $1.60 | $1.49 |
| 2024-05-09 | $1.53 | $1.63 | $1.63 | $1.50 |
| 2024-05-10 | $1.63 | $1.67 | $1.75 | $1.61 |
| 2024-05-11 | $1.67 | $1.69 | $1.77 | $1.63 |
| 2024-05-12 | $1.69 | $1.62 | $1.72 | $1.61 |
| 2024-05-13 | $1.62 | $1.56 | $1.64 | $1.51 |
| 2024-05-14 | $1.56 | $1.53 | $1.59 | $1.50 |
| 2024-05-15 | $1.53 | $1.64 | $1.66 | $1.48 |
| 2024-05-16 | $1.64 | $1.62 | $1.76 | $1.60 |
| 2024-05-17 | $1.62 | $1.65 | $1.68 | $1.60 |
| 2024-05-18 | $1.65 | $1.64 | $1.69 | $1.62 |
| 2024-05-19 | $1.64 | $1.59 | $1.74 | $1.58 |
| 2024-05-20 | $1.59 | $1.69 | $1.70 | $1.52 |
| 2024-05-21 | $1.69 | $1.63 | $1.75 | $1.60 |
| 2024-05-22 | $1.63 | $1.58 | $1.63 | $1.56 |
| 2024-05-23 | $1.58 | $1.51 | $1.59 | $1.44 |
| 2024-05-24 | $1.51 | $1.55 | $1.60 | $1.47 |
| 2024-05-25 | $1.55 | $1.55 | $1.57 | $1.54 |
| 2024-05-26 | $1.55 | $1.50 | $1.56 | $1.50 |
| 2024-05-27 | $1.50 | $1.50 | $1.53 | $1.46 |
| 2024-05-28 | $1.50 | $1.44 | $1.51 | $1.41 |
| 2024-05-29 | $1.44 | $1.38 | $1.47 | $1.37 |
| 2024-05-30 | $1.38 | $1.31 | $1.41 | $1.30 |
| 2024-05-31 | $1.31 | $1.33 | $1.36 | $1.30 |
| 2024-06-01 | $1.33 | $1.31 | $1.33 | $1.30 |
| 2024-06-02 | $1.31 | $1.33 | $1.37 | $1.29 |
| 2024-06-03 | $1.33 | $1.31 | $1.38 | $1.30 |
| 2024-06-04 | $1.31 | $1.33 | $1.35 | $1.30 |
| 2024-06-05 | $1.33 | $1.34 | $1.38 | $1.33 |
| 2024-06-06 | $1.34 | $1.25 | $1.37 | $1.25 |
| 2024-06-07 | $1.25 | $1.14 | $1.28 | $1.07 |
| 2024-06-08 | $1.14 | $1.11 | $1.18 | $1.10 |
| 2024-06-09 | $1.11 | $1.13 | $1.15 | $1.09 |
| 2024-06-10 | $1.13 | $1.09 | $1.14 | $1.08 |
| 2024-06-11 | $1.09 | $1.10 | $1.18 | $1.06 |
| 2024-06-12 | $1.10 | $1.11 | $1.15 | $1.04 |
| 2024-06-13 | $1.11 | $1.04 | $1.11 | $1.04 |
| 2024-06-14 | $1.04 | $1.01 | $1.07 | $0.9747000 |
| 2024-06-15 | $1.01 | $1.02 | $1.06 | $1.01 |
| 2024-06-16 | $1.02 | $1.04 | $1.05 | $1.00 |
| 2024-06-17 | $1.04 | $0.9332000 | $1.06 | $0.9236000 |
| 2024-06-18 | $0.9332000 | $0.8269000 | $0.9360000 | $0.7887000 |
| 2024-06-19 | $0.8269000 | $0.8405000 | $0.8623000 | $0.8109000 |
| 2024-06-20 | $0.8405000 | $0.8559000 | $0.9083000 | $0.8331000 |
| 2024-06-21 | $0.8559000 | $0.8563000 | $0.8862000 | $0.8383000 |
| 2024-06-22 | $0.8563000 | $0.8388000 | $0.8607000 | $0.8332000 |
| 2024-06-23 | $0.8388000 | $0.8141000 | $0.8849000 | $0.8082000 |
| 2024-06-24 | $0.8141000 | $0.8674000 | $0.8691000 | $0.7627000 |
| 2024-06-25 | $0.8674000 | $0.8568000 | $0.8765000 | $0.8431000 |
| 2024-06-26 | $0.8568000 | $0.8258000 | $0.8641000 | $0.8133000 |
| 2024-06-27 | $0.8258000 | $0.8357000 | $0.8591000 | $0.8068000 |
| 2024-06-28 | $0.8357000 | $0.8018000 | $0.8538000 | $0.7937000 |
| 2024-06-29 | $0.8018000 | $0.7881000 | $0.8237000 | $0.7831000 |
| 2024-06-30 | $0.7881000 | $0.8406000 | $0.8496000 | $0.7711000 |
| 2024-07-01 | $0.8406000 | $0.8411000 | $0.8680000 | $0.8339000 |
| 2024-07-02 | $0.8411000 | $0.8762000 | $0.8802000 | $0.8335000 |
| 2024-07-03 | $0.8762000 | $0.7983000 | $0.8787000 | $0.7852000 |
| 2024-07-04 | $0.7983000 | $0.6817000 | $0.8071000 | $0.6760000 |
| 2024-07-05 | $0.6817000 | $0.6340000 | $0.6822000 | $0.5801000 |
| 2024-07-06 | $0.6340000 | $0.6989000 | $0.7080000 | $0.6306000 |
| 2024-07-07 | $0.6989000 | $0.6606000 | $0.7223000 | $0.6588000 |
| 2024-07-08 | $0.6606000 | $0.6668000 | $0.7107000 | $0.6283000 |
| 2024-07-09 | $0.6668000 | $0.6624000 | $0.6865000 | $0.6465000 |
| 2024-07-10 | $0.6624000 | $0.6842000 | $0.7090000 | $0.6530000 |
| 2024-07-11 | $0.6842000 | $0.6374000 | $0.7048000 | $0.6329000 |
| 2024-07-12 | $0.6374000 | $0.6357000 | $0.6498000 | $0.6148000 |
| 2024-07-13 | $0.6357000 | $0.6467000 | $0.6586000 | $0.6321000 |
| 2024-07-14 | $0.6467000 | $0.6609000 | $0.6673000 | $0.6358000 |
| 2024-07-15 | $0.6609000 | $0.7125000 | $0.7216000 | $0.6587000 |
| 2024-07-16 | $0.7125000 | $0.7294000 | $0.7505000 | $0.6700000 |
| 2024-07-17 | $0.7294000 | $0.7183000 | $0.7756000 | $0.7128000 |
| 2024-07-18 | $0.7183000 | $0.7258000 | $0.7684000 | $0.7016000 |
| 2024-07-19 | $0.7258000 | $0.7540000 | $0.7588000 | $0.7066000 |
| 2024-07-20 | $0.7540000 | $0.7745000 | $0.7761000 | $0.7387000 |
| 2024-07-21 | $0.7745000 | $0.7778000 | $0.7821000 | $0.7186000 |
| 2024-07-22 | $0.7778000 | $0.7213000 | $0.7778000 | $0.7126000 |
| 2024-07-23 | $0.7213000 | $0.6728000 | $0.7248000 | $0.6631000 |
| 2024-07-24 | $0.6728000 | $0.6505000 | $0.6890000 | $0.6444000 |
| 2024-07-25 | $0.6505000 | $0.6160000 | $0.6548000 | $0.5886000 |
| 2024-07-26 | $0.6160000 | $0.6447000 | $0.6465000 | $0.6090000 |
| 2024-07-27 | $0.6447000 | $0.6401000 | $0.6608000 | $0.6281000 |
| 2024-07-28 | $0.6401000 | $0.6042000 | $0.6423000 | $0.5980000 |
| 2024-07-29 | $0.6042000 | $0.5891000 | $0.6248000 | $0.5888000 |
| 2024-07-30 | $0.5891000 | $0.5654000 | $0.5999000 | $0.5552000 |
| 2024-07-31 | $0.5654000 | $0.5379000 | $0.5730000 | $0.5364000 |
| 2024-08-01 | $0.5379000 | $0.5086000 | $0.5386000 | $0.4782000 |
| 2024-08-02 | $0.5086000 | $0.4650000 | $0.5124000 | $0.4604000 |
| 2024-08-03 | $0.4650000 | $0.4410000 | $0.5001000 | $0.4337000 |
| 2024-08-04 | $0.4410000 | $0.4365000 | $0.4692000 | $0.4229000 |
| 2024-08-05 | $0.4365000 | $0.3796000 | $0.4408000 | $0.3416000 |
| 2024-08-06 | $0.3796000 | $0.4140000 | $0.4526000 | $0.3791000 |
| 2024-08-07 | $0.4140000 | $0.3965000 | $0.4297000 | $0.3901000 |
| 2024-08-08 | $0.3965000 | $0.4885000 | $0.5189000 | $0.3883000 |
| 2024-08-09 | $0.4885000 | $0.5110000 | $0.5535000 | $0.4795000 |
| 2024-08-10 | $0.5110000 | $0.7093000 | $0.7132000 | $0.5086000 |
| 2024-08-11 | $0.7093000 | $0.6532000 | $0.7593000 | $0.6443000 |
| 2024-08-12 | $0.6532000 | $0.6555000 | $0.7385000 | $0.6343000 |
| 2024-08-13 | $0.6555000 | $0.6598000 | $0.7091000 | $0.6161000 |
| 2024-08-14 | $0.6598000 | $0.6233000 | $0.6598000 | $0.6041000 |
| 2024-08-15 | $0.6233000 | $0.5707000 | $0.6269000 | $0.5627000 |
| 2024-08-16 | $0.5707000 | $0.5509000 | $0.5740000 | $0.5319000 |
| 2024-08-17 | $0.5509000 | $0.5576000 | $0.5733000 | $0.5428000 |
| 2024-08-18 | $0.5576000 | $0.5252000 | $0.5576000 | $0.5247000 |
| 2024-08-19 | $0.5252000 | $0.5333000 | $0.5407000 | $0.5042000 |
| 2024-08-20 | $0.5333000 | $0.5172000 | $0.5398000 | $0.5072000 |
| 2024-08-21 | $0.5172000 | $0.5220000 | $0.5279000 | $0.4971000 |
| 2024-08-22 | $0.5220000 | $0.5387000 | $0.5614000 | $0.5156000 |
| 2024-08-23 | $0.5387000 | $0.6119000 | $0.6213000 | $0.5392000 |
| 2024-08-24 | $0.6119000 | $0.6194000 | $0.6372000 | $0.6066000 |
| 2024-08-25 | $0.6194000 | $0.5825000 | $0.6194000 | $0.5779000 |
| 2024-08-26 | $0.5825000 | $0.5362000 | $0.5846000 | $0.5284000 |
| 2024-08-27 | $0.5362000 | $0.4953000 | $0.5502000 | $0.4847000 |
| 2024-08-28 | $0.4953000 | $0.4824000 | $0.5056000 | $0.4630000 |
| 2024-08-29 | $0.4824000 | $0.4945000 | $0.5166000 | $0.4823000 |
| 2024-08-30 | $0.4945000 | $0.4912000 | $0.4982000 | $0.4642000 |
| 2024-08-31 | $0.4912000 | $0.4735000 | $0.4962000 | $0.4678000 |
| 2024-09-01 | $0.4735000 | $0.4420000 | $0.4761000 | $0.4412000 |
| 2024-09-02 | $0.4420000 | $0.4663000 | $0.4738000 | $0.4368000 |
| 2024-09-03 | $0.4663000 | $0.4249000 | $0.4731000 | $0.4242000 |
| 2024-09-04 | $0.4249000 | $0.4458000 | $0.4598000 | $0.4059000 |
| 2024-09-05 | $0.4458000 | $0.4344000 | $0.4532000 | $0.4297000 |
| 2024-09-06 | $0.4344000 | $0.4224000 | $0.4540000 | $0.4064000 |
| 2024-09-07 | $0.4224000 | $0.4492000 | $0.4633000 | $0.4222000 |
| 2024-09-08 | $0.4492000 | $0.4604000 | $0.4741000 | $0.4450000 |
| 2024-09-09 | $0.4604000 | $0.4723000 | $0.4805000 | $0.4494000 |
| 2024-09-10 | $0.4723000 | $0.4722000 | $0.4793000 | $0.4610000 |
| 2024-09-11 | $0.4722000 | $0.4582000 | $0.4723000 | $0.4435000 |
| 2024-09-12 | $0.4582000 | $0.4813000 | $0.4829000 | $0.4568000 |
| 2024-09-13 | $0.4813000 | $0.4930000 | $0.4978000 | $0.4745000 |
| 2024-09-14 | $0.4930000 | $0.4797000 | $0.4988000 | $0.4716000 |
| 2024-09-15 | $0.4797000 | $0.5418000 | $0.5642000 | $0.4801000 |
| 2024-09-16 | $0.5418000 | $0.5136000 | $0.5770000 | $0.4988000 |
| 2024-09-17 | $0.5136000 | $0.5242000 | $0.5432000 | $0.4888000 |
| 2024-09-18 | $0.5242000 | $0.7108000 | $0.7136000 | $0.5100000 |
| 2024-09-19 | $0.7108000 | $0.6834000 | $0.7478000 | $0.6739000 |
| 2024-09-20 | $0.6834000 | $0.6218000 | $0.6840000 | $0.6111000 |
| 2024-09-21 | $0.6218000 | $0.6035000 | $0.6222000 | $0.5772000 |
| 2024-09-22 | $0.6035000 | $0.6305000 | $0.6898000 | $0.5957000 |
| 2024-09-23 | $0.6305000 | $0.6594000 | $0.7458000 | $0.6100000 |
| 2024-09-24 | $0.6594000 | $0.6819000 | $0.7034000 | $0.6559000 |
| 2024-09-25 | $0.6819000 | $0.6403000 | $0.6832000 | $0.6329000 |
| 2024-09-26 | $0.6403000 | $0.7033000 | $0.7307000 | $0.6163000 |
| 2024-09-27 | $0.7033000 | $0.7168000 | $0.7551000 | $0.6821000 |
| 2024-09-28 | $0.7168000 | $0.7443000 | $0.7876000 | $0.7117000 |
| 2024-09-29 | $0.7443000 | $0.7176000 | $0.7615000 | $0.7039000 |
| 2024-09-30 | $0.7176000 | $0.6470000 | $0.7179000 | $0.6428000 |
| 2024-10-01 | $0.6470000 | $0.5949000 | $0.7082000 | $0.5883000 |
| 2024-10-02 | $0.5949000 | $0.5742000 | $0.6261000 | $0.5580000 |
| 2024-10-03 | $0.5742000 | $0.5429000 | $0.5909000 | $0.5248000 |
| 2024-10-04 | $0.5429000 | $0.5892000 | $0.6002000 | $0.5358000 |
| 2024-10-05 | $0.5892000 | $0.5982000 | $0.6138000 | $0.5815000 |
| 2024-10-06 | $0.5982000 | $0.6086000 | $0.6132000 | $0.5818000 |
| 2024-10-07 | $0.6086000 | $0.5900000 | $0.6359000 | $0.5876000 |
| 2024-10-08 | $0.5900000 | $0.5714000 | $0.6057000 | $0.5630000 |
| 2024-10-09 | $0.5714000 | $0.5426000 | $0.5827000 | $0.5341000 |
| 2024-10-10 | $0.5426000 | $0.5415000 | $0.5492000 | $0.5153000 |
| 2024-10-11 | $0.5415000 | $0.5806000 | $0.5882000 | $0.5368000 |
| 2024-10-12 | $0.5806000 | $0.5827000 | $0.5958000 | $0.5734000 |
| 2024-10-13 | $0.5827000 | $0.5958000 | $0.6109000 | $0.5735000 |
| 2024-10-14 | $0.5958000 | $0.6264000 | $0.6351000 | $0.5805000 |
| 2024-10-15 | $0.6264000 | $0.6526000 | $0.6577000 | $0.5849000 |
| 2024-10-16 | $0.6526000 | $0.6125000 | $0.6531000 | $0.5995000 |
| 2024-10-17 | $0.6125000 | $0.6011000 | $0.6207000 | $0.5851000 |
| 2024-10-18 | $0.6011000 | $0.6286000 | $0.6375000 | $0.6002000 |
| 2024-10-19 | $0.6286000 | $0.6800000 | $0.7205000 | $0.6280000 |
| 2024-10-20 | $0.6800000 | $0.6693000 | $0.7005000 | $0.6501000 |
| 2024-10-21 | $0.6693000 | $0.6616000 | $0.7021000 | $0.6475000 |
| 2024-10-22 | $0.6616000 | $0.6883000 | $0.7067000 | $0.6497000 |
| 2024-10-23 | $0.6883000 | $0.7158000 | $0.7655000 | $0.6852000 |
| 2024-10-24 | $0.7158000 | $0.6927000 | $0.7248000 | $0.6695000 |
| 2024-10-25 | $0.6927000 | $0.6319000 | $0.7234000 | $0.6137000 |
| 2024-10-26 | $0.6319000 | $0.6305000 | $0.6526000 | $0.6139000 |
| 2024-10-27 | $0.6305000 | $0.6663000 | $0.6881000 | $0.6266000 |
| 2024-10-28 | $0.6663000 | $0.6331000 | $0.6788000 | $0.5963000 |
| 2024-10-29 | $0.6331000 | $0.6628000 | $0.6874000 | $0.6253000 |
| 2024-10-30 | $0.6628000 | $0.6822000 | $0.7081000 | $0.6456000 |
| 2024-10-31 | $0.6822000 | $0.6867000 | $0.7320000 | $0.6568000 |
| 2024-11-01 | $0.6867000 | $0.6479000 | $0.6947000 | $0.6333000 |
| 2024-11-02 | $0.6479000 | $0.6304000 | $0.6616000 | $0.6103000 |
| 2024-11-03 | $0.6304000 | $0.5950000 | $0.6315000 | $0.5676000 |
| 2024-11-04 | $0.5950000 | $0.5535000 | $0.6009000 | $0.5379000 |
| 2024-11-05 | $0.5535000 | $0.5692000 | $0.5892000 | $0.5468000 |
| 2024-11-06 | $0.5692000 | $0.6741000 | $0.6783000 | $0.5688000 |
| 2024-11-07 | $0.6741000 | $0.7175000 | $0.7302000 | $0.6737000 |
| 2024-11-08 | $0.7175000 | $0.7189000 | $0.7266000 | $0.6722000 |
| 2024-11-09 | $0.7189000 | $0.7705000 | $0.8192000 | $0.6965000 |
| 2024-11-10 | $0.7705000 | $0.7987000 | $0.8276000 | $0.7435000 |
| 2024-11-11 | $0.7987000 | $0.8393000 | $0.8408000 | $0.7537000 |
| 2024-11-12 | $0.8393000 | $0.7619000 | $0.8700000 | $0.7104000 |
| 2024-11-13 | $0.7619000 | $0.7072000 | $0.7653000 | $0.6713000 |
| 2024-11-14 | $0.7072000 | $0.6507000 | $0.7235000 | $0.6402000 |
| 2024-11-15 | $0.6507000 | $0.7370000 | $0.7476000 | $0.6391000 |
| 2024-11-16 | $0.7370000 | $0.7580000 | $0.7637000 | $0.7086000 |
| 2024-11-17 | $0.7580000 | $0.7025000 | $0.7582000 | $0.6875000 |
| 2024-11-18 | $0.7025000 | $0.7342000 | $0.7441000 | $0.6960000 |
| 2024-11-19 | $0.7342000 | $0.7047000 | $0.7342000 | $0.6861000 |
| 2024-11-20 | $0.7047000 | $0.6327000 | $0.7049000 | $0.6266000 |
| 2024-11-21 | $0.6327000 | $0.6733000 | $0.6900000 | $0.6079000 |
| 2024-11-22 | $0.6733000 | $0.6793000 | $0.6877000 | $0.6342000 |
| 2024-11-23 | $0.6793000 | $0.7129000 | $0.7263000 | $0.6630000 |
| 2024-11-24 | $0.7129000 | $0.7179000 | $0.7487000 | $0.6572000 |
| 2024-11-25 | $0.7179000 | $0.7447000 | $0.7775000 | $0.6978000 |
| 2024-11-26 | $0.7447000 | $0.7317000 | $0.7791000 | $0.6817000 |
| 2024-11-27 | $0.7317000 | $0.7962000 | $0.8037000 | $0.7084000 |
| 2024-11-28 | $0.7962000 | $0.8247000 | $0.8289000 | $0.7710000 |
| 2024-11-29 | $0.8247000 | $0.8171000 | $0.8254000 | $0.7751000 |
| 2024-11-30 | $0.8171000 | $0.8551000 | $0.8784000 | $0.7945000 |
| 2024-12-01 | $0.8551000 | $0.8824000 | $0.9305000 | $0.8300000 |
| 2024-12-02 | $0.8824000 | $0.8562000 | $0.8851000 | $0.7896000 |
| 2024-12-03 | $0.8562000 | $0.9034000 | $0.9133000 | $0.8029000 |
| 2024-12-04 | $0.9034000 | $0.8974000 | $0.9660000 | $0.8784000 |
| 2024-12-05 | $0.8974000 | $0.8649000 | $0.9031000 | $0.8396000 |
| 2024-12-06 | $0.8649000 | $0.9190000 | $0.9397000 | $0.8542000 |
| 2024-12-07 | $0.9190000 | $0.9287000 | $0.9434000 | $0.8998000 |
| 2024-12-08 | $0.9287000 | $0.9190000 | $0.9413000 | $0.8772000 |
| 2024-12-09 | $0.9190000 | $0.7129000 | $0.9182000 | $0.6455000 |
| 2024-12-10 | $0.7129000 | $0.6847000 | $0.7280000 | $0.6253000 |
| 2024-12-11 | $0.6847000 | $0.7434000 | $0.7454000 | $0.6455000 |
| 2024-12-12 | $0.7434000 | $0.7476000 | $0.7856000 | $0.7325000 |
| 2024-12-13 | $0.7476000 | $0.7547000 | $0.7601000 | $0.7259000 |
| 2024-12-14 | $0.7547000 | $0.7102000 | $0.7625000 | $0.6881000 |
| 2024-12-15 | $0.7102000 | $0.7340000 | $0.7380000 | $0.6845000 |
| 2024-12-16 | $0.7340000 | $0.7195000 | $0.7508000 | $0.6954000 |
| 2024-12-17 | $0.7195000 | $0.6829000 | $0.7381000 | $0.6790000 |
| 2024-12-18 | $0.6829000 | $0.6081000 | $0.6887000 | $0.6050000 |
| 2024-12-19 | $0.6081000 | $0.5655000 | $0.6358000 | $0.5473000 |
| 2024-12-20 | $0.5655000 | $0.5988000 | $0.6029000 | $0.5051000 |
| 2024-12-21 | $0.5988000 | $0.5749000 | $0.6384000 | $0.5626000 |
| 2024-12-22 | $0.5749000 | $0.5726000 | $0.5983000 | $0.5551000 |
| 2024-12-23 | $0.5726000 | $0.6006000 | $0.6111000 | $0.5548000 |
| 2024-12-24 | $0.6006000 | $0.6106000 | $0.6174000 | $0.5842000 |
| 2024-12-25 | $0.6106000 | $0.6169000 | $0.6471000 | $0.6059000 |
| 2024-12-26 | $0.6169000 | $0.5687000 | $0.6206000 | $0.5607000 |
| 2024-12-27 | $0.5687000 | $0.5730000 | $0.5973000 | $0.5615000 |
| 2024-12-28 | $0.5730000 | $0.5973000 | $0.6038000 | $0.5640000 |
| 2024-12-29 | $0.5973000 | $0.5737000 | $0.6022000 | $0.5675000 |
| 2024-12-30 | $0.5737000 | $0.5645000 | $0.5921000 | $0.5524000 |
| 2024-12-31 | $0.5645000 | $0.5454000 | $0.5703000 | $0.5402000 |
| 2025-01-01 | $0.5454000 | $0.5612000 | $0.5651000 | $0.5304000 |
| 2025-01-02 | $0.5612000 | $0.5762000 | $0.5890000 | $0.5603000 |
| 2025-01-03 | $0.5762000 | $0.6036000 | $0.6067000 | $0.5641000 |
| 2025-01-04 | $0.6036000 | $0.5991000 | $0.6115000 | $0.5899000 |
| 2025-01-05 | $0.5991000 | $0.6014000 | $0.6070000 | $0.5873000 |
| 2025-01-06 | $0.6014000 | $0.6154000 | $0.6263000 | $0.5896000 |
| 2025-01-07 | $0.6154000 | $0.5615000 | $0.6369000 | $0.5588000 |
| 2025-01-08 | $0.5615000 | $0.5395000 | $0.5701000 | $0.5095000 |
| 2025-01-09 | $0.5395000 | $0.5295000 | $0.5474000 | $0.5114000 |
| 2025-01-10 | $0.5295000 | $0.5416000 | $0.5477000 | $0.5221000 |
| 2025-01-11 | $0.5416000 | $0.5362000 | $0.5466000 | $0.5287000 |
| 2025-01-12 | $0.5362000 | $0.5263000 | $0.5393000 | $0.5188000 |
| 2025-01-13 | $0.5263000 | $0.5014000 | $0.5397000 | $0.4670000 |
| 2025-01-14 | $0.5014000 | $0.5177000 | $0.5212000 | $0.4997000 |
| 2025-01-15 | $0.5177000 | $0.5475000 | $0.5476000 | $0.5031000 |
| 2025-01-16 | $0.5475000 | $0.5256000 | $0.5479000 | $0.5180000 |
| 2025-01-17 | $0.5256000 | $0.5552000 | $0.5576000 | $0.5257000 |
| 2025-01-18 | $0.5552000 | $0.5206000 | $0.5625000 | $0.5074000 |
| 2025-01-19 | $0.5206000 | $0.5049000 | $0.5747000 | $0.4949000 |
| 2025-01-20 | $0.5049000 | $0.4772000 | $0.5392000 | $0.4711000 |
| 2025-01-21 | $0.4772000 | $0.4868000 | $0.5053000 | $0.4504000 |
| 2025-01-22 | $0.4868000 | $0.4747000 | $0.4902000 | $0.4720000 |
| 2025-01-23 | $0.4747000 | $0.4685000 | $0.4815000 | $0.4538000 |
| 2025-01-24 | $0.4685000 | $0.4536000 | $0.4799000 | $0.4472000 |
| 2025-01-25 | $0.4536000 | $0.4651000 | $0.4787000 | $0.4428000 |
| 2025-01-26 | $0.4651000 | $0.4535000 | $0.4804000 | $0.4533000 |
| 2025-01-27 | $0.4535000 | $0.4336000 | $0.4551000 | $0.4069000 |
| 2025-01-28 | $0.4336000 | $0.4041000 | $0.4424000 | $0.4005000 |
| 2025-01-29 | $0.4041000 | $0.4200000 | $0.4380000 | $0.4010000 |
| 2025-01-30 | $0.4200000 | $0.4378000 | $0.4468000 | $0.4150000 |
| 2025-01-31 | $0.4378000 | $0.4420000 | $0.4616000 | $0.4347000 |
| 2025-02-01 | $0.4420000 | $0.3977000 | $0.4478000 | $0.3940000 |
| 2025-02-02 | $0.3977000 | $0.3410000 | $0.4101000 | $0.3262000 |
| 2025-02-03 | $0.3410000 | $0.3443000 | $0.3474000 | $0.2739000 |
| 2025-02-04 | $0.3443000 | $0.3142000 | $0.3470000 | $0.3046000 |
| 2025-02-05 | $0.3142000 | $0.3005000 | $0.3193000 | $0.2967000 |
| 2025-02-06 | $0.3005000 | $0.2838000 | $0.3094000 | $0.2805000 |
| 2025-02-07 | $0.2838000 | $0.2893000 | $0.3096000 | $0.2812000 |
| 2025-02-08 | $0.2893000 | $0.3091000 | $0.3098000 | $0.2869000 |
| 2025-02-09 | $0.3091000 | $0.3062000 | $0.3201000 | $0.2932000 |
| 2025-02-10 | $0.3062000 | $0.3111000 | $0.3139000 | $0.2943000 |
| 2025-02-11 | $0.3111000 | $0.3053000 | $0.3264000 | $0.3001000 |
| 2025-02-12 | $0.3053000 | $0.3223000 | $0.3262000 | $0.2942000 |
| 2025-02-13 | $0.3223000 | $0.3181000 | $0.3248000 | $0.3067000 |
| 2025-02-14 | $0.3181000 | $0.3267000 | $0.3353000 | $0.3146000 |
| 2025-02-15 | $0.3267000 | $0.3177000 | $0.3294000 | $0.3144000 |
| 2025-02-16 | $0.3177000 | $0.3209000 | $0.3323000 | $0.3133000 |
| 2025-02-17 | $0.3209000 | $0.3159000 | $0.3315000 | $0.3092000 |
| 2025-02-18 | $0.3159000 | $0.3009000 | $0.3185000 | $0.2863000 |
| 2025-02-19 | $0.3009000 | $0.3044000 | $0.3079000 | $0.2948000 |
| 2025-02-20 | $0.3044000 | $0.3166000 | $0.3187000 | $0.3030000 |
| 2025-02-21 | $0.3166000 | $0.3052000 | $0.3416000 | $0.3028000 |
| 2025-02-22 | $0.3052000 | $0.3144000 | $0.3199000 | $0.3030000 |
| 2025-02-23 | $0.3144000 | $0.3313000 | $0.3551000 | $0.3143000 |
| 2025-02-24 | $0.3313000 | $0.2808000 | $0.3361000 | $0.2780000 |
| 2025-02-25 | $0.2808000 | $0.2859000 | $0.2907000 | $0.2601000 |
| 2025-02-26 | $0.2859000 | $0.2885000 | $0.2937000 | $0.2734000 |
| 2025-02-27 | $0.2885000 | $0.2968000 | $0.3177000 | $0.2853000 |
| 2025-02-28 | $0.2968000 | $0.2980000 | $0.3124000 | $0.2710000 |
| 2025-03-01 | $0.2980000 | $0.2932000 | $0.3057000 | $0.2857000 |
| 2025-03-02 | $0.2932000 | $0.3119000 | $0.3141000 | $0.2857000 |
| 2025-03-03 | $0.3119000 | $0.2570000 | $0.3145000 | $0.2532000 |
| 2025-03-04 | $0.2570000 | $0.2431000 | $0.2586000 | $0.2254000 |
| 2025-03-05 | $0.2431000 | $0.2596000 | $0.2625000 | $0.2421000 |
| 2025-03-06 | $0.2596000 | $0.2463000 | $0.2645000 | $0.2423000 |
| 2025-03-07 | $0.2463000 | $0.2401000 | $0.2531000 | $0.2310000 |
| 2025-03-08 | $0.2401000 | $0.2370000 | $0.2417000 | $0.2322000 |
| 2025-03-09 | $0.2370000 | $0.2079000 | $0.2389000 | $0.2057000 |
| 2025-03-10 | $0.2079000 | $0.1995000 | $0.2230000 | $0.1951000 |
| 2025-03-11 | $0.1995000 | $0.2052000 | $0.2121000 | $0.1835000 |
| 2025-03-12 | $0.2052000 | $0.2153000 | $0.2223000 | $0.2052000 |
| 2025-03-13 | $0.2153000 | $0.2079000 | $0.2177000 | $0.2012000 |
| 2025-03-14 | $0.2079000 | $0.2105000 | $0.2154000 | $0.2071000 |
| 2025-03-15 | $0.2105000 | $0.2188000 | $0.2215000 | $0.2094000 |
| 2025-03-16 | $0.2188000 | $0.2056000 | $0.2193000 | $0.2038000 |
| 2025-03-17 | $0.2056000 | $0.2203000 | $0.2237000 | $0.2049000 |
| 2025-03-18 | $0.2203000 | $0.2117000 | $0.2226000 | $0.2057000 |
| 2025-03-19 | $0.2117000 | $0.2236000 | $0.2244000 | $0.2112000 |
| 2025-03-20 | $0.2236000 | $0.2135000 | $0.2249000 | $0.2116000 |
| 2025-03-21 | $0.2135000 | $0.2181000 | $0.2181000 | $0.2084000 |
| 2025-03-22 | $0.2181000 | $0.3770000 | $0.3835000 | $0.2180000 |
| 2025-03-23 | $0.3770000 | $0.2910000 | $0.4922000 | $0.2787000 |
| 2025-03-24 | $0.2911000 | $0.3202000 | $0.3610000 | $0.2893000 |
| 2025-03-25 | $0.3202000 | $0.3223000 | $0.3234000 | $0.2964000 |
| 2025-03-26 | $0.3223000 | $0.3610000 | $0.3761000 | $0.3099000 |
| 2025-03-27 | $0.3610000 | $0.3729000 | $0.4429000 | $0.3428000 |
| 2025-03-28 | $0.3729000 | $0.3242000 | $0.3847000 | $0.3164000 |
| 2025-03-29 | $0.3242000 | $0.2847000 | $0.3243000 | $0.2816000 |
| 2025-03-30 | $0.2847000 | $0.2868000 | $0.3106000 | $0.2839000 |
| 2025-03-31 | $0.2868000 | $0.2877000 | $0.3056000 | $0.2765000 |
| 2025-04-01 | $0.2877000 | $0.2693000 | $0.2971000 | $0.2656000 |
| 2025-04-02 | $0.2693000 | $0.2536000 | $0.2735000 | $0.2458000 |
| 2025-04-03 | $0.2537000 | $0.2564000 | $0.2772000 | $0.2494000 |
| 2025-04-04 | $0.2564000 | $0.2458000 | $0.2578000 | $0.2377000 |
| 2025-04-05 | $0.2458000 | $0.2438000 | $0.2541000 | $0.2402000 |
| 2025-04-06 | $0.2438000 | $0.2425000 | $0.2438000 | $0.2425000 |
| Pair | Exchange |
|---|---|
| ZETA/USDT | ascendex |
| ZETA/ETH | bilaxy |
| ZETA/USDT | bingx |
| ZETA/USDT | bitget |
| ZETA/KRW | bithumb |
| ZETA/THB | bitkub |
| ZETA/USDT | bitmart |
| ZETA/USDT | bitrue |
| ZETA/EUR | bitstamp |
| ZETA/USD | bitstamp |
| ZETA/EUR | bitvavo |
| ZETA/ETH | btse |
| ZETA/USD | btse |
| ZETA/USDC | btse |
| ZETA/USDT | btse |
| ZETA/USDT | bybit |
| ZETA/USDT | bydfi |
| ZETA/USD | cexio |
| ZETA/USDT | cexio |
| ZETA/USD | coinbase |
| ZETA/INR | coindcx |
| ZETA/USDT | coinex |
| ZETA/KRW | coinone |
| ZETA/PHP | coinspro |
| ZETA/USDT | coinw |
| ZETA/USD | cryptodotcom |
| ZETA/USDT | digifinex |
| ZETA/TRY | gateio |
| ZETA/USDT | gateio |
| ZETA/USDT | hitbtc |
| ZETA/USDT | huobipro |
| ZETA/IDR | indodax |
| ZETA/KRW | korbit |
| ZETA/EUR | kraken |
| ZETA/USD | kraken |
| ZETA/USDT | kucoin |
| ZETA/USDT | latoken |
| ZETA/USDT | lbank |
| ZETA/BRL | mercadobitcoin |
| ZETA/USDT | mexc |
| ZETA/USD | okex |
| ZETA/USDC | okex |
| ZETA/USDT | okex |
| ZETA/USDT | phemex |
| ZETA/USDT | poloniex |
| ZETA/BTC | upbit |
| ZETA/KRW | upbit |
| ZETA/USDT | upbit |
| ZETA/USDT | whitebit |
| ZETA/USDT | xtpub |
Related Coins
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.