ZETA
ZetaChain Rank 223
275,143,750 ZETA
Buy / Sell
Get Wallet
ZetaChain
ZetaChain Price $0.87
$0.87
ZetaChain 24h Vol
$27,931,206
$27,931,206
ZetaChain Market Cap $238,022,129
$238,022,129
24h Vol
462 BTC 1 H
0.45 %
24 H
7.05 %
7 d
4.02 %
Today ZetaChain price in US dollars is currently
0.8651
USD, and if converted to Bitcoin is
0.00001432
BTC. A total of 275,143,750 ZETA are currently circulating in the Market. ZetaChain price is currently experiencing a change of 7.05 %, and check here all cryptocurrency. Over the past 24 hours 0.279 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
0.00001432 BTC
BTC Market
3,940 BTC
BTC 24h Vol
462 BTC
Total Coins Mined
275,143,750 ZETA
1h
0.45 %
24h
7.05 %
7d
4.02 %
Reddit
N/A
Website
N/A
Share ZetaChain Price
Charts
| 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 | $2.32 |
| 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 | $0.9323000 | $1.06 | $0.9162000 |
| 2024-06-18 | $0.9323000 | $0.8265000 | $0.9372000 | $0.7809000 |
| 2024-06-19 | $0.8265000 | $0.8396000 | $0.8615000 | $0.8106000 |
| 2024-06-20 | $0.8396000 | $0.8551000 | $0.9081000 | $0.8318000 |
| 2024-06-21 | $0.8551000 | $0.8560000 | $0.8860000 | $0.8381000 |
| 2024-06-22 | $0.8560000 | $0.8380000 | $0.8612000 | $0.8330000 |
| 2024-06-23 | $0.8380000 | $0.8136000 | $0.8856000 | $0.8074000 |
| 2024-06-24 | $0.8136000 | $0.8143000 | $0.8160000 | $0.8134000 |
Related Coins
Read the Disclaimer : Coin prices, coin market capitalizations, cryptocurrency prices, charts, and more.