ZetaChain - Live ZetaChain price and market cap

ZetaChain Crypto Coin Rank 246

275,143,750 ZETA

24h Vol

348 BTC

1 H

0.43 %

24 H

-8.09 %

7 d

-15.09 %

Today ZetaChain price in US dollars is currently 0.9545 USD, and if converted to Bitcoin is 0.00001451 BTC. A total of 275,143,750 ZETA are currently circulating in the Market. ZetaChain price is currently experiencing a change of -8.09 %, and check here all cryptocurrency. Over the past 24 hours 0.229 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

0.00001451 BTC

BTC Market

3,991 BTC

BTC 24h Vol

348 BTC

Total Coins Mined

275,143,750 ZETA

0.43 %

24h

-8.09 %

-15.09 %

N/A

Website

N/A

ZETA Charts

ZETA High/Low Price Chart

Historical Data

Date	Open	Close	High	Low
2024-02-05	$1.38	$1.31	$1.54	$1.27
2024-02-06	$1.31	$1.22	$1.32	$1.20
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	$1.51	$1.20
2024-02-10	$1.47	$1.48	$1.56	$1.37
2024-02-11	$1.48	$1.69	$1.79	$1.45
2024-02-12	$1.69	$2.07	$2.14	$1.64
2024-02-13	$2.07	$2.34	$2.56	$2.02
2024-02-14	$2.34	$2.42	$2.59	$2.23
2024-02-15	$2.42	$2.72	$2.88	$2.27
2024-02-16	$2.72	$2.48	$2.85	$2.43
2024-02-17	$2.48	$2.47	$2.48	$2.47
2024-02-18	$2.38	$2.66	$2.79	$2.30
2024-02-19	$2.66	$2.48	$2.68	$2.38
2024-02-20	$2.48	$2.34	$2.50	$2.18
2024-02-21	$2.34	$2.24	$2.40	$2.05
2024-02-22	$2.24	$2.50	$2.55	$2.14
2024-02-23	$2.50	$2.20	$2.63	$2.13
2024-02-24	$2.20	$2.33	$2.37	$2.11
2024-02-25	$2.33	$2.44	$2.53	$2.20
2024-02-26	$2.44	$2.56	$2.76	$2.25
2024-02-27	$2.56	$2.55	$2.80	$2.48
2024-02-28	$2.55	$2.38	$2.75	$2.03
2024-02-29	$2.38	$2.25	$2.50	$2.16
2024-03-01	$2.25	$2.30	$2.42	$2.23
2024-03-02	$2.30	$2.36	$2.36	$2.23
2024-03-03	$2.36	$2.28	$2.47	$2.03
2024-03-04	$2.28	$2.13	$2.31	$2.06
2024-03-05	$2.13	$1.92	$2.33	$1.67
2024-03-06	$1.92	$2.24	$2.27	$1.88
2024-03-07	$2.24	$2.41	$2.56	$2.19
2024-03-08	$2.41	$2.33	$2.52	$2.13
2024-03-09	$2.33	$2.33	$2.34	$2.33
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	$2.59	$2.25
2024-03-13	$2.39	$2.38	$2.42	$2.28
2024-03-14	$2.38	$2.27	$2.44	$2.10
2024-03-15	$2.27	$2.09	$2.30	$1.87
2024-03-16	$2.09	$2.03	$2.35	$1.97
2024-03-17	$2.03	$2.11	$2.15	$1.89
2024-03-18	$2.11	$1.86	$2.16	$1.83
2024-03-19	$1.86	$1.96	$2.09	$1.66
2024-03-20	$1.96	$2.11	$2.13	$1.80
2024-03-21	$2.11	$2.08	$2.19	$2.03
2024-03-22	$2.08	$1.99	$2.12	$1.93
2024-03-23	$1.99	$1.99	$2.07	$1.95
2024-03-24	$1.99	$2.05	$2.07	$1.94
2024-03-25	$2.05	$2.10	$2.13	$2.03
2024-03-26	$2.10	$2.15	$2.30	$2.09
2024-03-27	$2.15	$2.08	$2.18	$2.04
2024-03-28	$2.08	$2.09	$2.20	$2.03
2024-03-29	$2.09	$2.11	$2.16	$2.03
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	$1.76
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	$1.84
2024-04-08	$1.87	$1.89	$1.94	$1.83
2024-04-09	$1.89	$1.78	$2.01	$1.76
2024-04-10	$1.78	$1.70	$1.79	$1.60
2024-04-11	$1.70	$1.66	$1.73	$1.63
2024-04-12	$1.66	$1.22	$1.70	$0.9921000
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	$1.26	$1.22	$1.30	$1.14
2024-04-16	$1.22	$1.25	$1.37	$1.15
2024-04-17	$1.25	$1.22	$1.26	$1.12
2024-04-18	$1.22	$1.22	$1.27	$1.15
2024-04-19	$1.22	$1.23	$1.27	$1.08
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	$1.23	$1.36	$1.21
2024-04-25	$1.23	$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	$1.11
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	$1.25	$1.35	$1.16
2024-05-01	$1.25	$1.25	$1.25	$1.24
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	$1.53
2024-05-05	$1.64	$1.72	$1.83	$1.60
2024-05-06	$1.72	$1.68	$1.89	$1.66
2024-05-07	$1.68	$1.58	$1.71	$1.58
2024-05-08	$1.58	$1.52	$1.60	$1.49
2024-05-09	$1.52	$1.63	$1.63	$1.49
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	$1.60
2024-05-13	$1.62	$1.57	$1.64	$1.51
2024-05-14	$1.57	$1.53	$1.59	$1.50
2024-05-15	$1.53	$1.63	$1.66	$1.48
2024-05-16	$1.63	$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	$1.43
2024-05-24	$1.51	$1.55	$1.60	$1.47
2024-05-25	$1.55	$1.55	$1.57	$1.53
2024-05-26	$1.55	$1.50	$1.56	$1.49
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	$1.46	$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	$1.31	$1.31	$1.30
2024-06-06	$1.34	$1.25	$1.37	$1.25
2024-06-07	$1.25	$1.25	$1.25	$1.25
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	$1.14	$1.04
2024-06-13	$1.11	$1.04	$1.11	$1.04
2024-06-14	$1.04	$1.01	$1.07	$0.9748000
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	$1.04	$1.04	$1.04