ZetaChain (ZETA) Price History
Daily price, volume and market cap for ZetaChain (ZETA) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $0.0418 | $4.39M | $69.21M |
| 2026-10-19 | $0.0420 | $4.78M | $69.52M |
| 2026-10-18 | $0.0412 | $4.09M | $68.26M |
| 2026-10-17 | $0.0422 | $3.45M | $69.91M |
| 2026-10-16 | $0.0438 | $4.36M | $72.49M |
| 2026-10-15 | $0.0435 | $5.65M | $72.00M |
| 2026-10-14 | $0.0436 | $4.63M | $72.18M |
| 2026-10-13 | $0.0449 | $5.68M | $74.41M |
| 2026-10-12 | $0.0450 | $5.56M | $74.55M |
| 2026-10-09 | $0.0470 | $5.70M | – |
| 2026-10-08 | $0.0462 | $5.76M | – |
| 2026-10-07 | $0.0472 | $6.52M | – |
| 2026-10-06 | $0.0492 | $5.00M | – |
| 2026-10-05 | $0.0508 | $6.08M | – |
| 2026-10-04 | $0.0510 | $6.09M | – |
| 2026-10-03 | $0.0493 | $4.12M | – |
| 2026-10-02 | $0.0488 | $11.93M | – |
| 2026-10-01 | $0.0512 | $19.56M | – |
| 2026-09-30 | $0.0520 | $7.69M | – |
| 2026-09-29 | $0.0527 | $7.27M | – |
| 2026-09-28 | $0.0522 | $8.21M | – |
| 2026-09-27 | $0.0533 | $8.98M | – |
| 2026-09-26 | $0.0558 | $10.22M | – |
| 2026-09-25 | $0.0550 | $10.83M | – |
| 2026-09-24 | $0.0509 | $12.93M | – |
| 2026-09-23 | $0.0502 | $19.51M | – |
| 2026-09-22 | $0.0557 | $77.44M | – |
| 2026-09-21 | $0.0564 | $187.43M | – |
| 2026-09-20 | $0.0397 | $5.22M | – |
| 2026-09-19 | $0.0400 | $4.54M | – |
| 2026-09-18 | $0.0377 | $5.42M | – |
| 2026-09-17 | $0.0342 | $3.41M | – |
| 2026-09-16 | $0.0336 | $5.20M | – |
| 2026-09-15 | $0.0335 | $6.87M | – |
| 2026-09-14 | $0.0352 | $4.88M | – |
| 2026-09-13 | $0.0357 | $8.56M | – |
| 2026-09-12 | $0.0346 | $3.17M | – |
| 2026-09-11 | $0.0337 | $4.27M | – |
| 2026-09-10 | $0.0323 | $4.06M | – |
| 2026-09-09 | $0.0335 | $3.95M | – |
| 2026-09-08 | $0.0347 | $4.03M | – |
| 2026-09-07 | $0.0352 | $4.18M | – |
| 2026-09-06 | $0.0363 | $4.09M | – |
| 2026-09-05 | $0.0348 | $2.94M | – |
| 2026-09-04 | $0.0347 | $3.85M | – |
| 2026-09-03 | $0.0345 | $5.22M | – |
| 2026-09-02 | $0.0333 | $3.89M | – |
| 2026-09-01 | $0.0323 | $5.13M | – |
| 2026-08-31 | $0.0335 | $4.19M | – |
| 2026-08-30 | $0.0321 | $3.72M | – |
| 2026-08-29 | $0.0336 | $3.23M | – |
| 2026-08-28 | $0.0341 | $3.83M | – |
| 2026-08-27 | $0.0335 | $3.61M | – |
| 2026-08-26 | $0.0328 | $3.61M | – |
| 2026-08-25 | $0.0325 | $5.09M | – |
| 2026-08-24 | $0.0329 | $4.39M | – |
| 2026-08-23 | $0.0339 | $3.46M | – |
| 2026-08-22 | $0.0326 | $4.46M | – |
| 2026-08-21 | $0.0335 | $4.63M | – |
| 2026-08-20 | $0.0309 | $3.82M | – |
| 2026-08-19 | $0.0291 | $4.04M | – |
| 2026-08-18 | $0.0269 | $3.22M | – |
| 2026-08-17 | $0.0275 | $3.88M | – |
| 2026-08-16 | $0.0281 | $2.97M | – |
| 2026-08-15 | $0.0276 | $2.71M | – |
| 2026-08-14 | $0.0272 | $3.09M | – |
| 2026-08-13 | $0.0274 | $3.09M | – |
| 2026-08-12 | $0.0273 | $3.11M | – |
| 2026-08-11 | $0.0283 | $3.10M | – |
| 2026-08-10 | $0.0293 | $3.95M | – |
| 2026-08-09 | $0.0294 | $3.28M | – |
| 2026-08-08 | $0.0294 | $2.73M | – |
| 2026-08-07 | $0.0291 | $3.19M | – |
| 2026-08-06 | $0.0294 | $3.94M | – |
| 2026-08-05 | $0.0289 | $3.49M | – |
| 2026-08-04 | $0.0289 | $3.37M | – |
| 2026-08-03 | $0.0288 | $3.94M | – |
| 2026-08-02 | $0.0285 | $3.21M | – |
| 2026-08-01 | $0.0282 | $3.06M | – |
| 2026-07-31 | $0.0284 | $3.69M | – |
| 2026-07-30 | $0.0287 | $3.66M | – |
| 2026-07-29 | $0.0283 | $4.02M | – |
| 2026-07-28 | $0.0298 | $3.93M | – |
| 2026-07-27 | $0.0305 | $4.14M | – |
| 2026-07-26 | $0.0326 | $3.16M | – |
| 2026-07-25 | $0.0323 | $3.07M | – |
| 2026-07-24 | $0.0324 | $3.94M | – |
| 2026-07-23 | $0.0335 | $3.43M | – |
| 2026-07-22 | $0.0343 | $3.65M | – |
| 2026-07-21 | $0.0343 | $5.10M | – |
| 2026-07-20 | $0.0342 | $4.90M | – |
| 2026-07-19 | $0.0336 | $3.49M | – |
| 2026-07-18 | $0.0342 | $3.92M | – |
| 2026-07-17 | $0.0355 | $5.99M | – |
| 2026-07-16 | $0.0337 | $3.91M | – |
| 2026-07-15 | $0.0345 | $4.09M | – |
| 2026-07-14 | $0.0343 | $3.94M | – |
| 2026-07-13 | $0.0339 | $4.29M | – |
| 2026-07-12 | $0.0345 | $4.10M | – |
| 2026-07-11 | $0.0355 | $3.54M | – |
| 2026-07-10 | $0.0354 | $4.72M | – |
| 2026-07-09 | $0.0348 | $4.57M | – |
| 2026-07-08 | $0.0336 | $4.68M | – |
| 2026-07-07 | $0.0349 | $4.81M | – |
| 2026-07-06 | $0.0374 | $6.17M | – |
| 2026-07-05 | $0.0370 | $4.53M | – |
| 2026-07-04 | $0.0380 | $4.60M | – |
| 2026-07-03 | $0.0371 | $4.05M | – |
| 2026-07-02 | $0.0365 | $4.57M | – |
| 2026-07-01 | $0.0352 | $5.32M | – |
| 2026-06-30 | $0.0341 | $4.56M | – |
| 2026-06-29 | $0.0359 | $6.52M | – |
| 2026-06-28 | $0.0349 | $4.43M | – |
| 2026-06-27 | $0.0352 | $4.13M | – |
| 2026-06-26 | $0.0360 | $6.12M | – |
| 2026-06-25 | $0.0334 | $7.53M | – |
| 2026-06-24 | $0.0344 | $8.51M | – |
| 2026-06-23 | $0.0383 | $17.46M | – |
| 2026-06-22 | $0.0375 | $11.18M | – |
| 2026-06-21 | $0.0368 | $3.70M | – |
| 2026-06-20 | $0.0368 | $3.36M | – |
| 2026-06-19 | $0.0365 | $4.25M | – |
| 2026-06-18 | $0.0367 | $4.52M | – |
| 2026-06-17 | $0.0383 | $4.58M | – |
| 2026-06-16 | $0.0391 | $4.21M | – |
| 2026-06-15 | $0.0392 | $5.67M | – |
| 2026-06-14 | $0.0399 | $4.64M | – |
| 2026-06-13 | $0.0384 | $4.02M | – |
| 2026-06-12 | $0.0379 | $11.88M | – |
| 2026-06-11 | $0.0377 | $15.43M | – |
| 2026-06-10 | $0.0365 | $5.58M | – |
| 2026-06-09 | $0.0351 | $6.57M | – |
| 2026-06-08 | $0.0358 | $3.85M | – |
| 2026-06-07 | $0.0362 | $4.54M | – |
| 2026-06-06 | $0.0359 | $4.51M | – |
| 2026-06-05 | $0.0365 | $7.07M | – |
| 2026-06-04 | $0.0415 | $11.05M | – |
| 2026-06-03 | $0.0464 | $22.78M | – |
| 2026-06-02 | $0.0464 | $4.77M | – |
| 2026-06-01 | $0.0499 | $4.44M | – |
| 2026-05-31 | $0.0501 | $2.98M | – |
| 2026-05-30 | $0.0487 | $2.24M | – |
| 2026-05-29 | $0.0484 | $3.24M | – |
| 2026-05-28 | $0.0485 | $3.75M | – |
| 2026-05-27 | $0.0477 | $3.08M | – |
| 2026-05-26 | $0.0488 | $2.71M | – |
| 2026-05-25 | $0.0499 | $2.13M | – |
| 2026-05-24 | $0.0499 | $2.40M | – |
| 2026-05-23 | $0.0520 | $2.74M | – |
| 2026-05-22 | $0.0499 | $2.78M | – |
| 2026-05-21 | $0.0516 | $2.56M | – |
| 2026-05-20 | $0.0502 | $1.93M | – |
| 2026-05-19 | $0.0494 | $1.94M | – |
| 2026-05-18 | $0.0508 | $3.05M | – |
| 2026-05-17 | $0.0498 | $2.65M | – |
| 2026-05-16 | $0.0510 | $2.34M | – |
| 2026-05-15 | $0.0529 | $3.09M | – |
| 2026-05-14 | $0.0561 | $3.07M | – |
| 2026-05-13 | $0.0571 | $4.69M | – |
| 2026-05-12 | $0.0621 | $4.90M | – |
| 2026-05-11 | $0.0614 | $4.61M | – |
| 2026-05-10 | $0.0628 | $4.13M | – |
| 2026-05-09 | $0.0615 | $3.51M | – |
| 2026-05-08 | $0.0625 | $3.65M | – |
| 2026-05-07 | $0.0611 | $7.20M | – |
| 2026-05-06 | $0.0608 | $5.19M | – |
| 2026-05-05 | $0.0595 | $4.87M | – |
| 2026-05-04 | $0.0597 | $18.58M | – |
| 2026-05-03 | $0.0600 | $7.89M | – |
| 2026-05-02 | $0.0579 | $3.28M | – |
| 2026-05-01 | $0.0572 | $10.28M | – |
| 2026-04-30 | $0.0583 | $14.51M | – |
| 2026-04-29 | $0.0553 | $3.64M | – |
| 2026-04-28 | $0.0556 | $7.21M | – |
| 2026-04-27 | $0.0545 | $11.61M | – |
| 2026-04-26 | $0.0568 | $4.97M | – |
| 2026-04-25 | $0.0557 | $5.33M | – |
| 2026-04-24 | $0.0560 | $8.04M | – |
| 2026-04-23 | $0.0540 | $4.89M | – |
| 2026-04-22 | $0.0537 | $4.76M | – |
| 2026-04-21 | $0.0540 | $4.92M | – |
| 2026-04-20 | $0.0541 | $9.50M | – |
| 2026-04-19 | $0.0532 | $25.94M | – |
| 2026-04-18 | $0.0548 | $16.21M | – |
| 2026-04-17 | $0.0600 | $119.22M | – |
| 2026-04-16 | $0.0537 | $5.54M | – |
| 2026-04-15 | $0.0513 | $6.60M | – |
| 2026-04-14 | $0.0497 | $3.99M | – |
| 2026-04-13 | $0.0517 | $3.78M | – |
| 2026-04-12 | $0.0494 | $4.04M | – |
| 2026-04-11 | $0.0517 | $6.39M | – |
| 2026-04-10 | $0.0507 | $5.20M | – |
| 2026-04-09 | $0.0496 | $3.63M | – |
| 2026-04-08 | $0.0494 | $4.27M | – |
| 2026-04-07 | $0.0509 | $10.82M | – |
| 2026-04-06 | $0.0485 | $15.95M | – |
| 2026-04-05 | $0.0509 | $41.14M | – |
| 2026-04-04 | $0.0497 | $16.04M | – |
| 2026-04-03 | $0.0470 | $3.92M | – |
| 2026-04-02 | $0.0469 | $3.09M | – |
| 2026-04-01 | $0.0478 | $2.75M | – |
| 2026-03-31 | $0.0475 | $3.30M | – |
| 2026-03-30 | $0.0472 | $4.51M | – |
| 2026-03-29 | $0.0470 | $3.99M | – |
| 2026-03-28 | $0.0497 | $2.18M | – |
| 2026-03-27 | $0.0506 | $4.34M | – |
| 2026-03-26 | $0.0529 | $4.25M | – |
| 2026-03-25 | $0.0549 | $4.90M | – |
| 2026-03-24 | $0.0541 | $16.03M | – |
| 2026-03-23 | $0.0556 | $32.11M | – |
| 2026-03-22 | $0.0522 | $11.40M | – |
| 2026-03-21 | $0.0547 | $21.86M | – |
| 2026-03-20 | $0.0573 | $66.31M | – |
| 2026-03-19 | $0.0497 | $2.75M | – |
| 2026-03-18 | $0.0517 | $9.25M | – |
| 2026-03-17 | $0.0544 | $21.96M | – |
| 2026-03-16 | $0.0528 | $3.02M | – |
| 2026-03-15 | $0.0507 | $1.89M | – |
| 2026-03-14 | $0.0503 | $1.82M | – |
| 2026-03-13 | $0.0506 | $3.10M | – |
| 2026-03-12 | $0.0503 | $2.26M | – |
| 2026-03-11 | $0.0503 | $2.98M | – |
| 2026-03-10 | $0.0501 | $2.88M | – |
| 2026-03-09 | $0.0491 | $3.03M | – |
| 2026-03-08 | $0.0495 | $2.73M | – |
| 2026-03-07 | $0.0499 | $2.74M | – |
| 2026-03-06 | $0.0511 | $8.10M | – |
| 2026-03-05 | $0.0518 | $3.07M | – |
| 2026-03-04 | $0.0529 | $5.30M | – |
| 2026-03-03 | $0.0539 | $6.52M | – |
| 2026-03-02 | $0.0577 | $45.27M | – |
| 2026-03-01 | $0.0529 | $4.33M | – |
| 2026-02-28 | $0.0533 | $6.56M | – |
| 2026-02-27 | $0.0515 | $4.53M | – |
| 2026-02-26 | $0.0526 | $6.65M | – |
| 2026-02-25 | $0.0544 | $14.04M | – |
| 2026-02-24 | $0.0497 | $4.49M | – |
| 2026-02-23 | $0.0507 | $8.19M | – |
| 2026-02-22 | $0.0543 | $9.91M | – |
| 2026-02-21 | $0.0534 | $3.98M | – |
| 2026-02-20 | $0.0525 | $4.59M | – |
| 2026-02-19 | $0.0510 | $4.15M | – |
| 2026-02-18 | $0.0517 | $4.02M | – |
| 2026-02-17 | $0.0543 | $4.30M | – |
| 2026-02-16 | $0.0556 | $3.72M | – |
| 2026-02-15 | $0.0552 | $5.52M | – |
| 2026-02-14 | $0.0575 | $3.39M | – |
| 2026-02-13 | $0.0558 | $4.63M | – |
| 2026-02-12 | $0.0529 | $5.57M | – |
| 2026-02-11 | $0.0517 | $9.86M | – |
| 2026-02-10 | $0.0508 | $5.96M | – |
| 2026-02-09 | $0.0525 | $6.98M | – |
| 2026-02-08 | $0.0526 | $5.39M | – |
| 2026-02-07 | $0.0546 | $9.45M | – |
| 2026-02-06 | $0.0552 | $14.50M | – |
| 2026-02-05 | $0.0497 | $16.02M | – |
| 2026-02-04 | $0.0583 | $14.38M | – |
| 2026-02-03 | $0.0592 | $10.89M | – |
| 2026-02-02 | $0.0611 | $13.01M | – |
| 2026-02-01 | $0.0593 | $18.37M | – |
| 2026-01-31 | $0.0610 | $14.95M | – |
| 2026-01-30 | $0.0691 | $13.41M | – |
| 2026-01-29 | $0.0690 | $27.37M | – |
| 2026-01-28 | $0.0718 | $10.29M | – |
| 2026-01-27 | $0.0729 | $16.21M | – |
| 2026-01-26 | $0.0819 | $70.76M | – |
| 2026-01-25 | $0.0740 | $17.31M | – |
| 2026-01-24 | $0.0720 | $3.18M | – |
| 2026-01-23 | $0.0715 | $7.12M | – |
| 2026-01-22 | $0.0699 | $6.39M | – |
| 2026-01-21 | $0.0704 | $6.60M | – |
| 2026-01-20 | $0.0677 | $7.82M | – |
| 2026-01-19 | $0.0739 | $7.35M | – |
| 2026-01-18 | $0.0779 | $5.08M | – |
| 2026-01-17 | $0.0834 | $7.22M | – |
| 2026-01-16 | $0.0813 | $5.88M | – |
| 2026-01-15 | $0.0811 | $15.74M | – |
| 2026-01-14 | $0.0809 | $6.58M | – |
| 2026-01-13 | $0.0824 | $10.46M | – |
| 2026-01-12 | $0.0761 | $5.96M | – |
| 2026-01-11 | $0.0763 | $11.10M | – |
| 2026-01-10 | $0.0780 | $14.93M | – |
| 2026-01-09 | $0.0758 | $6.27M | – |
| 2026-01-08 | $0.0765 | $6.78M | – |
| 2026-01-07 | $0.0773 | $6.56M | – |
| 2026-01-06 | $0.0809 | $11.26M | – |
| 2026-01-05 | $0.0798 | $8.92M | – |
| 2026-01-04 | $0.0771 | $6.52M | – |
| 2026-01-03 | $0.0743 | $5.06M | – |
| 2026-01-02 | $0.0749 | $8.75M | – |
| 2026-01-01 | $0.0713 | $4.72M | – |
| 2025-12-31 | $0.0675 | $7.44M | – |
| 2025-12-30 | $0.0729 | $13.67M | – |
| 2025-12-29 | $0.0683 | $7.30M | – |
| 2025-12-28 | $0.0700 | $5.99M | – |
| 2025-12-27 | $0.0712 | $4.32M | – |
| 2025-12-26 | $0.0684 | $6.33M | – |
| 2025-12-25 | $0.0675 | $9.63M | – |
| 2025-12-24 | $0.0681 | $6.13M | – |
| 2025-12-23 | $0.0678 | $12.58M | – |
| 2025-12-22 | $0.0715 | $6.70M | – |
| 2025-12-21 | $0.0718 | $5.08M | – |
| 2025-12-20 | $0.0739 | $3.50M | – |
| 2025-12-19 | $0.0730 | $7.19M | – |
| 2025-12-18 | $0.0681 | $8.55M | – |
| 2025-12-17 | $0.0709 | $7.68M | – |
| 2025-12-16 | $0.0752 | $16.65M | – |
| 2025-12-15 | $0.0753 | $7.24M | – |
| 2025-12-14 | $0.0778 | $5.04M | – |
| 2025-12-13 | $0.0817 | $3.40M | – |
| 2025-12-12 | $0.0814 | $5.92M | – |
| 2025-12-11 | $0.0828 | $7.77M | – |
| 2025-12-10 | $0.0861 | $6.80M | – |
| 2025-12-09 | $0.0889 | $7.46M | – |
| 2025-12-08 | $0.0852 | $5.70M | – |
| 2025-12-07 | $0.0839 | $6.11M | – |
| 2025-12-06 | $0.0864 | $4.00M | – |
| 2025-12-05 | $0.0844 | $6.82M | – |
| 2025-12-04 | $0.0879 | $6.68M | – |
| 2025-12-03 | $0.0903 | $8.32M | – |
| 2025-12-02 | $0.0878 | $8.87M | – |
| 2025-12-01 | $0.0831 | $10.63M | – |
| 2025-11-30 | $0.0891 | $6.26M | – |
| 2025-11-29 | $0.0890 | $4.96M | – |
| 2025-11-28 | $0.0915 | $11.23M | – |
| 2025-11-27 | $0.0937 | $7.89M | – |
| 2025-11-26 | $0.0918 | $8.57M | – |
| 2025-11-25 | $0.0912 | $8.20M | – |
| 2025-11-24 | $0.0907 | $8.95M | – |
| 2025-11-23 | $0.0871 | $7.73M | – |
| 2025-11-22 | $0.0881 | $7.87M | – |
| 2025-11-21 | $0.0875 | $17.94M | – |
| 2025-11-20 | $0.0909 | $11.99M | – |
| 2025-11-19 | $0.0923 | $10.90M | – |
| 2025-11-18 | $0.0950 | $11.65M | – |
| 2025-11-17 | $0.0945 | $13.56M | – |
| 2025-11-16 | $0.0987 | $19.44M | – |
| 2025-11-15 | $0.0972 | $7.39M | – |
| 2025-11-14 | $0.0956 | $15.19M | – |
| 2025-11-13 | $0.1002 | $13.07M | – |
| 2025-11-12 | $0.1036 | $10.31M | – |
| 2025-11-11 | $0.1055 | $12.29M | – |
| 2025-11-10 | $0.1109 | $12.57M | – |
| 2025-11-09 | $0.1112 | $11.89M | – |
| 2025-11-08 | $0.1081 | $12.80M | – |
| 2025-11-07 | $0.1125 | $20.01M | – |
| 2025-11-06 | $0.0993 | $10.18M | – |
| 2025-11-05 | $0.1019 | $12.45M | – |
| 2025-11-04 | $0.0997 | $20.37M | – |
| 2025-11-03 | $0.1023 | $15.69M | – |
| 2025-11-02 | $0.1192 | $9.74M | – |
| 2025-11-01 | $0.1169 | $8.31M | – |
| 2025-10-31 | $0.1138 | $11.99M | – |
| 2025-10-30 | $0.1131 | $12.06M | – |
| 2025-10-29 | $0.1187 | $11.77M | – |
| 2025-10-28 | $0.1202 | $12.02M | – |
| 2025-10-27 | $0.1241 | $14.76M | – |
| 2025-10-26 | $0.1254 | $10.86M | – |
| 2025-10-25 | $0.1205 | $5.81M | – |
| 2025-10-24 | $0.1207 | $8.53M | – |
| 2025-10-23 | $0.1187 | $10.38M | – |
| 2025-10-22 | $0.1130 | $12.51M | – |
| 2025-10-21 | $0.1156 | $14.24M | – |
| 2025-10-20 | $0.1202 | $10.73M | – |
| 2025-10-19 | $0.1182 | $10.52M | – |