Crypto Rate Dashboard
ZetaChain Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-13 |
$0.32223662 |
$0.32470932 |
$0.30748963 |
$0.31858009 |
$14.96M |
| 2025-02-12 |
$0.30547011 |
$0.32562115 |
$0.29597869 |
$0.32243648 |
$16.69M |
| 2025-02-11 |
$0.3112141 |
$0.32631687 |
$0.30049932 |
$0.30571444 |
$14.86M |
| 2025-02-10 |
$0.30678146 |
$0.31361725 |
$0.29494662 |
$0.31144535 |
$18.80M |
| 2025-02-09 |
$0.30944485 |
$0.31949657 |
$0.29312125 |
$0.30702684 |
$14.99M |
| 2025-02-08 |
$0.28941394 |
$0.30973123 |
$0.28739039 |
$0.30969236 |
$12.27M |
| 2025-02-07 |
$0.28376483 |
$0.30940456 |
$0.28207128 |
$0.28964542 |
$20.96M |
| 2025-02-06 |
$0.30050538 |
$0.30894219 |
$0.28155595 |
$0.2839918 |
$23.42M |
| 2025-02-05 |
$0.31454246 |
$0.31933002 |
$0.29763381 |
$0.30074573 |
$17.11M |
| 2025-02-04 |
$0.34391473 |
$0.34701203 |
$0.30480429 |
$0.31479627 |
$27.22M |
| 2025-02-03 |
$0.3412843 |
$0.34691588 |
$0.26370776 |
$0.34418981 |
$59.12M |
| 2025-02-02 |
$0.3982843 |
$0.40929283 |
$0.32851412 |
$0.34155728 |
$32.78M |
| 2025-02-01 |
$0.44200676 |
$0.44754766 |
$0.39459262 |
$0.39860287 |
$16.24M |
| 2025-01-31 |
$0.43790564 |
$0.46113637 |
$0.43520155 |
$0.44236765 |
$17.01M |
| 2025-01-30 |
$0.41987273 |
$0.44650668 |
$0.4157843 |
$0.4382559 |
$14.19M |
| 2025-01-29 |
$0.4046509 |
$0.43673669 |
$0.40149907 |
$0.42018822 |
$21.14M |
| 2025-01-28 |
$0.43299821 |
$0.44255375 |
$0.40086353 |
$0.40497456 |
$16.76M |
| 2025-01-27 |
$0.45475875 |
$0.45487521 |
$0.40807506 |
$0.43330768 |
$29.92M |
| 2025-01-26 |
$0.46503675 |
$0.48026933 |
$0.45454992 |
$0.45512248 |
$14.07M |
| 2025-01-25 |
$0.45336261 |
$0.47005503 |
$0.44369968 |
$0.46540871 |
$18.32M |
| 2025-01-24 |
$0.46897741 |
$0.47979499 |
$0.4475144 |
$0.45369017 |
$18.49M |
| 2025-01-23 |
$0.47508699 |
$0.4809172 |
$0.45502331 |
$0.46935252 |
$22.54M |
| 2025-01-22 |
$0.48639901 |
$0.48869799 |
$0.47359511 |
$0.47546699 |
$16.55M |
| 2025-01-21 |
$0.47785004 |
$0.50524232 |
$0.45071666 |
$0.48678805 |
$25.87M |
| 2025-01-20 |
$0.50365297 |
$0.53844784 |
$0.47376086 |
$0.47823224 |
$66.89M |
| 2025-01-19 |
$0.52122779 |
$0.57081338 |
$0.4985522 |
$0.50405581 |
$105.32M |
| 2025-01-18 |
$0.55606776 |
$0.56315498 |
$0.50808757 |
$0.52164469 |
$25.66M |
| 2025-01-17 |
$0.5263534 |
$0.55747491 |
$0.52598011 |
$0.55650851 |
$21.89M |
| 2025-01-16 |
$0.54720256 |
$0.54772482 |
$0.51993415 |
$0.5267744 |
$19.40M |
| 2025-01-15 |
$0.51813504 |
$0.5472649 |
$0.50370782 |
$0.54763332 |
$19.19M |
Share this link via
Or copy link
