ZetaChain current market price is $0.123 with a 24 hour trading volume of $10.91M. The total available supply of ZetaChain is 2.10B ZETA with a maximum supply of 2.10B ZETA. It has secured Rank 428 in the cryptocurrency market with a marketcap of $131.49M. The ZETA price is 0.03% down in the last one hour.
The high price of the ZetaChain is $0.124 and low price is $0.116 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
428
$0.123
$131.49M 5.79%
$257.57M
$10.91M
1.07B ZETA
2.10B ZETA
2.10B ZETA
$0.124
$0.116
$2.85 95.7%
15 Feb 2024
$0.0832 47.55%
10 Oct 2025
Want to convert more cryptocurrencies?
0.03%
5.73%
1.68%
28.85%
35.72%
35.5%
55.26%
81.52%
Historical data of ZetaChain past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-07-08 | $187,567,473.70 | $21,718,198.27 | $0.66 |
| 2024-07-09 | $189,615,631.50 | $26,568,190.94 | $0.67 |
| 2024-07-10 | $188,571,619.40 | $21,281,126.79 | $0.66 |
| 2024-07-11 | $194,813,351.04 | $21,959,297.68 | $0.68 |
| 2024-07-12 | $181,407,961.01 | $21,432,479.25 | $0.64 |
| 2024-07-13 | $180,889,461.92 | $18,106,590.71 | $0.64 |
| 2024-07-14 | $184,100,455.44 | $16,895,521.40 | $0.65 |
| 2024-07-15 | $188,554,013.75 | $15,311,957.03 | $0.66 |
| 2024-07-16 | $203,978,719.04 | $19,362,274.08 | $0.72 |
| 2024-07-17 | $207,680,136.08 | $23,313,712.36 | $0.73 |
| 2024-07-18 | $205,075,410.96 | $27,384,775.49 | $0.72 |
| 2024-07-19 | $205,251,785.28 | $24,374,949.59 | $0.72 |
| 2024-07-20 | $215,122,182.42 | $27,614,991.83 | $0.75 |
| 2024-07-21 | $220,581,597.69 | $21,904,955.09 | $0.77 |
| 2024-07-22 | $221,063,978.05 | $24,905,928.93 | $0.78 |
| 2024-07-23 | $205,214,123.31 | $26,804,644.27 | $0.72 |
| 2024-07-24 | $192,263,595.55 | $26,317,785.38 | $0.67 |
| 2024-07-25 | $185,093,680.49 | $20,314,361.82 | $0.65 |
| 2024-07-26 | $175,278,100.86 | $17,522,467.56 | $0.62 |
| 2024-07-27 | $183,831,650.61 | $11,934,974.63 | $0.65 |
| 2024-07-28 | $182,668,694.59 | $14,550,615.62 | $0.64 |
| 2024-07-29 | $172,723,483.32 | $16,490,164.58 | $0.61 |
| 2024-07-30 | $167,948,492.42 | $14,254,373.96 | $0.59 |
| 2024-07-31 | $160,773,655.42 | $13,273,835.86 | $0.56 |
| 2024-08-01 | $153,520,306.08 | $12,202,460.07 | $0.54 |
| 2024-08-02 | $174,476,614.28 | $19,896,065.38 | $0.51 |
| 2024-08-03 | $159,527,550.08 | $16,494,696.67 | $0.46 |
| 2024-08-04 | $151,320,459.93 | $14,421,418.62 | $0.44 |
| 2024-08-05 | $149,797,383.71 | $15,162,958.72 | $0.44 |
| 2024-08-06 | $130,550,730.31 | $22,144,343.35 | $0.38 |
| 2024-08-07 | $141,659,854.06 | $18,988,166.64 | $0.41 |
| 2024-08-08 | $136,069,892.35 | $11,413,726.44 | $0.40 |
| 2024-08-09 | $169,152,439.63 | $62,890,736.37 | $0.50 |
| 2024-08-10 | $175,599,305.91 | $38,848,346.22 | $0.51 |
| 2024-08-11 | $243,507,158.48 | $91,916,374.46 | $0.71 |
| 2024-08-12 | $223,263,287.48 | $77,866,764.20 | $0.65 |
| 2024-08-13 | $223,710,423.24 | $53,514,072.05 | $0.65 |
| 2024-08-14 | $225,408,959.84 | $143,586,108.88 | $0.67 |
| 2024-08-15 | $213,697,676.23 | $33,663,734.55 | $0.62 |
| 2024-08-16 | $196,315,789.37 | $26,843,337.89 | $0.57 |
| 2024-08-17 | $188,284,526.90 | $18,503,134.66 | $0.55 |
| 2024-08-18 | $191,017,165.00 | $18,523,868.96 | $0.56 |
| 2024-08-19 | $180,174,837.90 | $15,097,326.78 | $0.53 |
| 2024-08-20 | $183,419,394.64 | $19,640,614.21 | $0.53 |
| 2024-08-21 | $177,877,998.98 | $14,962,097.09 | $0.52 |
| 2024-08-22 | $179,687,469.24 | $15,782,835.15 | $0.52 |
| 2024-08-23 | $184,723,043.56 | $21,445,021.91 | $0.54 |
| 2024-08-24 | $210,882,391.86 | $45,924,054.59 | $0.61 |
| 2024-08-25 | $212,148,649.51 | $42,691,702.17 | $0.62 |
| 2024-08-26 | $200,175,949.00 | $14,727,855.55 | $0.58 |
| 2024-08-27 | $183,833,103.87 | $16,656,868.41 | $0.54 |
| 2024-08-28 | $170,438,054.10 | $14,828,200.04 | $0.49 |
| 2024-08-29 | $166,218,266.32 | $13,791,251.84 | $0.48 |
| 2024-08-30 | $169,646,453.72 | $13,966,084.51 | $0.49 |
| 2024-08-31 | $168,698,338.07 | $12,585,676.83 | $0.49 |
| 2024-09-01 | $162,242,602.09 | $9,344,037.83 | $0.47 |
| 2024-09-02 | $177,556,999.55 | $10,548,303.70 | $0.44 |
| 2024-09-03 | $186,639,543.85 | $11,813,714.18 | $0.47 |
| 2024-09-04 | $171,047,535.27 | $16,061,368.44 | $0.43 |
| 2024-09-05 | $178,595,924.03 | $16,605,066.87 | $0.45 |
| 2024-09-06 | $174,314,497.08 | $11,466,261.58 | $0.43 |
| 2024-09-07 | $169,404,251.38 | $12,347,891.77 | $0.42 |
| 2024-09-08 | $180,054,128.80 | $14,045,485.66 | $0.45 |
| 2024-09-09 | $184,620,495.07 | $10,840,532.64 | $0.46 |
| 2024-09-10 | $189,601,772.66 | $11,128,032.09 | $0.47 |
| 2024-09-11 | $189,423,628.03 | $9,072,018.73 | $0.47 |
| 2024-09-12 | $184,559,193.46 | $13,460,707.88 | $0.46 |
| 2024-09-13 | $192,882,774.21 | $12,398,088.88 | $0.48 |
| 2024-09-14 | $198,413,032.29 | $14,467,599.44 | $0.49 |
| 2024-09-15 | $192,708,694.69 | $9,463,497.09 | $0.48 |
| 2024-09-16 | $219,113,677.69 | $35,247,244.39 | $0.54 |
| 2024-09-17 | $207,117,288.20 | $30,116,689.08 | $0.51 |
| 2024-09-18 | $210,312,225.88 | $26,168,111.51 | $0.52 |
| 2024-09-19 | $282,394,462.40 | $386,626,551.93 | $0.71 |
| 2024-09-20 | $274,513,803.70 | $235,478,352.83 | $0.68 |
| 2024-09-21 | $249,693,884.44 | $84,844,034.90 | $0.62 |
| 2024-09-22 | $243,422,935.21 | $43,974,907.61 | $0.61 |
| 2024-09-23 | $254,275,084.28 | $193,931,172.81 | $0.63 |
| 2024-09-24 | $265,574,753.85 | $190,774,568.94 | $0.66 |
| 2024-09-25 | $273,537,800.21 | $105,456,916.62 | $0.68 |
| 2024-09-26 | $256,323,736.88 | $52,097,727.93 | $0.64 |
| 2024-09-27 | $282,957,167.38 | $84,428,971.24 | $0.70 |
| 2024-09-28 | $288,838,097.91 | $36,661,043.92 | $0.72 |
| 2024-09-29 | $300,545,932.36 | $119,602,038.21 | $0.75 |
| 2024-09-30 | $287,851,604.71 | $63,097,923.54 | $0.72 |
| 2024-10-01 | $260,015,079.57 | $42,093,554.18 | $0.65 |
| 2024-10-02 | $274,739,815.94 | $41,680,298.87 | $0.60 |
| 2024-10-03 | $263,977,967.25 | $24,318,431.72 | $0.57 |
| 2024-10-04 | $248,652,697.71 | $20,051,874.94 | $0.54 |
| 2024-10-05 | $270,502,344.26 | $33,183,299.82 | $0.59 |
| 2024-10-06 | $275,382,388.37 | $32,809,922.58 | $0.60 |
| 2024-10-07 | $279,608,590.55 | $19,798,894.95 | $0.61 |
| 2024-10-08 | $273,262,317.85 | $38,051,746.93 | $0.59 |
| 2024-10-09 | $263,874,033.73 | $16,359,862.91 | $0.57 |
| 2024-10-10 | $250,027,177.64 | $18,090,547.98 | $0.54 |
| 2024-10-11 | $248,068,004.49 | $13,069,630.41 | $0.54 |
| 2024-10-12 | $266,764,854.86 | $34,743,128.17 | $0.58 |
| 2024-10-13 | $267,444,367.51 | $19,462,741.39 | $0.58 |
| 2024-10-14 | $272,234,911.85 | $35,146,898.13 | $0.59 |
| 2024-10-15 | $287,479,635.21 | $21,122,054.77 | $0.63 |
| 2024-10-16 | $292,200,685.10 | $48,727,022.55 | $0.64 |
| 2024-10-17 | $281,478,530.33 | $38,430,404.75 | $0.61 |
| 2024-10-18 | $275,024,773.54 | $17,099,026.44 | $0.60 |
| 2024-10-19 | $288,928,957.21 | $19,996,477.10 | $0.63 |
| 2024-10-20 | $312,366,458.08 | $187,823,504.82 | $0.68 |
| 2024-10-21 | $305,543,245.28 | $72,627,304.59 | $0.67 |
| 2024-10-22 | $303,913,266.48 | $84,201,016.77 | $0.66 |
| 2024-10-23 | $316,290,849.06 | $91,726,764.12 | $0.69 |
| 2024-10-24 | $333,968,795.74 | $227,461,003.20 | $0.73 |
| 2024-10-25 | $319,106,316.05 | $105,946,735.52 | $0.69 |
| 2024-10-26 | $290,173,159.45 | $54,894,521.22 | $0.63 |
| 2024-10-27 | $289,612,956.15 | $30,100,547.41 | $0.63 |
| 2024-10-28 | $306,448,086.12 | $88,663,699.82 | $0.67 |
| 2024-10-29 | $290,841,209.92 | $36,251,511.75 | $0.63 |
| 2024-10-30 | $305,622,189.90 | $67,385,197.39 | $0.66 |
| 2024-10-31 | $316,225,892.65 | $40,104,318.90 | $0.68 |
| 2024-11-01 | $314,432,474.52 | $53,213,301.36 | $0.68 |
| 2024-11-02 | $338,315,361.66 | $83,902,075.09 | $0.65 |
| 2024-11-03 | $325,079,480.59 | $38,884,810.72 | $0.64 |
| 2024-11-04 | $308,877,022.25 | $30,781,521.16 | $0.60 |
| 2024-11-05 | $286,855,568.69 | $21,874,766.30 | $0.55 |
| 2024-11-06 | $295,908,115.60 | $40,764,198.32 | $0.57 |
| 2024-11-07 | $347,717,514.12 | $96,353,728.88 | $0.67 |
| 2024-11-08 | $366,706,970.07 | $163,061,802.56 | $0.71 |
| 2024-11-09 | $371,328,700.98 | $101,786,195.11 | $0.71 |
| 2024-11-10 | $397,330,021.96 | $230,747,328.78 | $0.77 |
| 2024-11-11 | $409,012,810.21 | $218,157,937.20 | $0.79 |
| 2024-11-12 | $433,112,082.21 | $188,557,307.82 | $0.84 |
| 2024-11-13 | $398,278,309.76 | $226,009,406.12 | $0.77 |
| 2024-11-14 | $364,407,504.96 | $134,646,873.76 | $0.70 |
| 2024-11-15 | $337,213,114.48 | $84,255,093.68 | $0.65 |
| 2024-11-16 | $382,217,932.11 | $98,971,540.39 | $0.74 |
| 2024-11-17 | $393,530,436.04 | $70,056,729.83 | $0.76 |
| 2024-11-18 | $364,818,702.92 | $56,846,874.73 | $0.70 |
| 2024-11-19 | $380,651,695.31 | $64,043,940.38 | $0.74 |
| 2024-11-20 | $365,440,682.77 | $33,160,608.68 | $0.71 |
| 2024-11-21 | $328,666,053.53 | $34,413,531.08 | $0.63 |
| 2024-11-22 | $349,408,871.46 | $65,027,751.41 | $0.67 |
| 2024-11-23 | $348,246,639.40 | $64,953,848.67 | $0.67 |
| 2024-11-24 | $367,380,682.76 | $83,731,616.18 | $0.71 |
| 2024-11-25 | $370,280,346.70 | $75,100,383.74 | $0.72 |
| 2024-11-26 | $384,076,320.21 | $151,395,955.70 | $0.74 |
| 2024-11-27 | $380,645,081.89 | $120,720,263.53 | $0.74 |
| 2024-11-28 | $412,706,257.91 | $128,766,689.18 | $0.80 |
| 2024-11-29 | $426,767,759.69 | $126,329,264.78 | $0.83 |
| 2024-11-30 | $423,987,907.73 | $53,435,046.84 | $0.82 |
| 2024-12-01 | $441,511,468.39 | $95,108,585.72 | $0.85 |
| 2024-12-02 | $505,653,329.03 | $159,445,763.13 | $0.88 |
| 2024-12-03 | $493,404,057.71 | $135,681,209.57 | $0.86 |
| 2024-12-04 | $524,529,191.80 | $215,476,832.88 | $0.90 |
| 2024-12-05 | $513,036,560.08 | $168,723,267.01 | $0.89 |
| 2024-12-06 | $500,364,189.85 | $112,899,796.42 | $0.87 |
| 2024-12-07 | $527,649,698.32 | $82,397,487.24 | $0.92 |
| 2024-12-08 | $537,704,166.62 | $49,296,745.69 | $0.93 |
| 2024-12-09 | $531,554,408.91 | $36,036,529.37 | $0.92 |
| 2024-12-10 | $411,175,836.95 | $92,381,568.46 | $0.72 |
| 2024-12-11 | $393,867,177.22 | $129,029,797.94 | $0.68 |
| 2024-12-12 | $426,730,843.93 | $67,941,117.47 | $0.74 |
| 2024-12-13 | $428,659,979.14 | $75,110,775.25 | $0.74 |
| 2024-12-14 | $433,119,179.53 | $55,911,080.93 | $0.75 |
| 2024-12-15 | $408,847,161.33 | $40,556,384.56 | $0.71 |
| 2024-12-16 | $423,295,099.66 | $32,427,229.28 | $0.73 |
| 2024-12-17 | $415,738,291.98 | $32,494,763.80 | $0.72 |
| 2024-12-18 | $393,581,517.15 | $42,960,245.22 | $0.68 |
| 2024-12-19 | $350,683,116.62 | $65,391,524.67 | $0.61 |
| 2024-12-20 | $329,497,447.85 | $59,240,685.84 | $0.57 |
| 2024-12-21 | $344,525,668.10 | $52,412,138.23 | $0.60 |
| 2024-12-22 | $328,927,549.58 | $33,279,037.62 | $0.57 |
| 2024-12-23 | $330,195,602.61 | $25,317,322.75 | $0.57 |
| 2024-12-24 | $345,557,348.61 | $29,827,394.48 | $0.60 |
| 2024-12-25 | $351,074,628.65 | $30,943,949.21 | $0.61 |
| 2024-12-26 | $354,916,198.70 | $37,504,411.43 | $0.62 |
| 2024-12-27 | $327,216,523.20 | $17,504,664.45 | $0.57 |
| 2024-12-28 | $328,757,240.77 | $17,200,312.27 | $0.57 |
| 2024-12-29 | $344,013,894.67 | $12,626,087.70 | $0.60 |
| 2024-12-30 | $330,776,418.14 | $13,402,915.12 | $0.57 |
| 2024-12-31 | $325,482,053.13 | $18,272,104.33 | $0.56 |
| 2025-01-01 | $314,111,067.78 | $15,412,560.00 | $0.54 |
| 2025-01-02 | $355,319,135.20 | $12,441,620.96 | $0.56 |
| 2025-01-03 | $365,775,050.18 | $14,721,098.67 | $0.58 |
| 2025-01-04 | $382,418,072.40 | $19,402,012.58 | $0.60 |
| 2025-01-05 | $380,756,244.03 | $12,259,948.36 | $0.60 |
| 2025-01-06 | $382,523,052.17 | $16,372,753.87 | $0.60 |
| 2025-01-07 | $390,596,574.19 | $26,050,872.39 | $0.62 |
| 2025-01-08 | $360,370,276.45 | $36,701,863.45 | $0.56 |
| 2025-01-09 | $343,671,582.49 | $24,082,794.50 | $0.54 |
| 2025-01-10 | $335,464,495.27 | $21,344,047.21 | $0.53 |
| 2025-01-11 | $343,713,184.55 | $22,269,373.49 | $0.54 |
| 2025-01-12 | $340,271,889.38 | $10,510,735.83 | $0.54 |
| 2025-01-13 | $333,592,707.81 | $10,020,114.74 | $0.53 |
| 2025-01-14 | $317,706,780.42 | $22,128,441.70 | $0.50 |
| 2025-01-15 | $328,817,705.70 | $13,494,713.63 | $0.52 |
| 2025-01-16 | $347,272,842.46 | $19,845,795.33 | $0.55 |
| 2025-01-17 | $333,794,619.91 | $17,257,594.53 | $0.53 |
| 2025-01-18 | $353,527,415.34 | $22,657,377.69 | $0.56 |
| 2025-01-19 | $330,850,791.47 | $21,949,239.54 | $0.52 |
| 2025-01-20 | $319,547,504.82 | $67,558,561.15 | $0.50 |
| 2025-01-21 | $304,616,257.57 | $68,524,558.32 | $0.48 |
| 2025-01-22 | $308,566,696.72 | $23,312,893.06 | $0.49 |
| 2025-01-23 | $300,825,496.50 | $15,518,626.93 | $0.47 |
| 2025-01-24 | $297,241,999.54 | $21,349,230.68 | $0.47 |
| 2025-01-25 | $286,469,142.12 | $16,332,920.61 | $0.45 |
| 2025-01-26 | $295,100,508.28 | $17,388,037.66 | $0.46 |
| 2025-01-27 | $287,926,652.23 | $12,805,090.02 | $0.45 |
| 2025-01-28 | $274,506,393.46 | $27,674,550.69 | $0.43 |
| 2025-01-29 | $256,088,596.18 | $15,661,345.38 | $0.40 |
| 2025-01-30 | $266,528,272.17 | $19,552,447.11 | $0.42 |
| 2025-01-31 | $277,547,244.04 | $13,915,363.97 | $0.44 |
| 2025-02-01 | $280,203,268.51 | $15,114,170.34 | $0.44 |
| 2025-02-02 | $272,651,576.02 | $14,163,055.39 | $0.40 |
| 2025-02-03 | $232,952,103.05 | $28,946,563.44 | $0.34 |
| 2025-02-04 | $234,473,159.30 | $55,972,220.42 | $0.34 |
| 2025-02-05 | $214,452,959.19 | $25,865,567.67 | $0.32 |
| 2025-02-06 | $204,933,681.00 | $16,786,055.22 | $0.30 |
| 2025-02-07 | $193,456,659.76 | $22,501,302.67 | $0.28 |
| 2025-02-08 | $197,410,634.19 | $19,538,125.71 | $0.29 |
| 2025-02-09 | $210,994,279.68 | $12,221,523.53 | $0.31 |
| 2025-02-10 | $209,649,694.74 | $14,511,217.54 | $0.31 |
| 2025-02-11 | $212,232,253.71 | $18,823,900.04 | $0.31 |
| 2025-02-12 | $208,602,120.25 | $14,327,261.08 | $0.31 |
| 2025-02-13 | $219,468,850.63 | $16,754,985.26 | $0.32 |
| 2025-02-14 | $217,389,416.03 | $15,015,750.03 | $0.32 |
| 2025-02-15 | $223,146,973.77 | $14,771,322.62 | $0.33 |
| 2025-02-16 | $217,208,147.77 | $9,850,448.51 | $0.32 |
| 2025-02-17 | $218,554,838.21 | $10,060,421.00 | $0.32 |
| 2025-02-18 | $215,695,050.53 | $13,676,441.24 | $0.32 |
| 2025-02-19 | $204,906,118.81 | $13,864,103.07 | $0.30 |
| 2025-02-20 | $207,736,571.88 | $10,867,527.86 | $0.30 |
| 2025-02-21 | $216,681,293.09 | $11,696,053.46 | $0.32 |
| 2025-02-22 | $209,510,107.09 | $23,017,295.91 | $0.31 |
| 2025-02-23 | $215,036,065.43 | $13,226,293.01 | $0.31 |
| 2025-02-24 | $226,708,267.23 | $40,553,277.65 | $0.33 |
| 2025-02-25 | $190,809,461.18 | $26,099,141.42 | $0.28 |
| 2025-02-26 | $195,566,238.25 | $25,780,179.41 | $0.29 |
| 2025-02-27 | $196,416,737.85 | $19,075,142.34 | $0.29 |
| 2025-02-28 | $202,043,335.61 | $20,001,223.13 | $0.30 |
| 2025-03-01 | $203,586,338.82 | $27,047,388.99 | $0.30 |
| 2025-03-02 | $214,507,693.23 | $12,426,095.48 | $0.29 |
| 2025-03-03 | $228,390,281.94 | $21,481,993.69 | $0.31 |
| 2025-03-04 | $188,658,176.07 | $23,471,511.76 | $0.26 |
| 2025-03-05 | $178,339,710.01 | $25,851,215.61 | $0.24 |
| 2025-03-06 | $190,012,999.57 | $29,611,116.94 | $0.26 |
| 2025-03-07 | $180,141,973.50 | $13,960,115.28 | $0.25 |
| 2025-03-08 | $175,816,742.20 | $17,768,768.05 | $0.24 |
| 2025-03-09 | $172,976,477.78 | $6,460,156.58 | $0.24 |
| 2025-03-10 | $151,872,304.41 | $8,779,557.88 | $0.21 |
| 2025-03-11 | $147,901,955.61 | $12,592,276.15 | $0.20 |
| 2025-03-12 | $150,348,381.34 | $15,678,400.02 | $0.21 |
| 2025-03-13 | $157,555,578.89 | $15,428,241.71 | $0.22 |
| 2025-03-14 | $152,164,556.40 | $14,232,251.07 | $0.21 |
| 2025-03-15 | $153,743,176.33 | $10,786,587.08 | $0.21 |
| 2025-03-16 | $160,072,502.64 | $9,187,363.09 | $0.22 |
| 2025-03-17 | $150,353,428.32 | $9,097,197.84 | $0.21 |
| 2025-03-18 | $161,111,513.59 | $11,426,351.04 | $0.22 |
| 2025-03-19 | $154,756,065.00 | $15,577,725.59 | $0.21 |
| 2025-03-20 | $164,122,110.57 | $23,521,871.90 | $0.22 |
| 2025-03-21 | $156,203,650.67 | $12,265,730.16 | $0.21 |
| 2025-03-22 | $159,305,774.57 | $7,578,145.51 | $0.22 |
| 2025-03-23 | $270,592,661.65 | $459,599,235.30 | $0.37 |
| 2025-03-24 | $215,582,165.02 | $372,964,845.85 | $0.29 |
| 2025-03-25 | $230,111,600.45 | $286,671,685.93 | $0.32 |
| 2025-03-26 | $234,411,217.18 | $75,541,071.86 | $0.32 |
| 2025-03-27 | $263,802,920.72 | $200,745,371.81 | $0.36 |
| 2025-03-28 | $274,277,285.35 | $360,495,622.09 | $0.38 |
| 2025-03-29 | $235,618,065.15 | $96,581,434.78 | $0.32 |
| 2025-03-30 | $208,495,552.80 | $63,654,121.79 | $0.29 |
| 2025-03-31 | $210,757,548.78 | $100,039,036.93 | $0.29 |
| 2025-04-01 | $211,855,425.42 | $106,338,394.10 | $0.29 |
| 2025-04-02 | $210,041,602.22 | $49,777,177.23 | $0.27 |
| 2025-04-03 | $198,543,805.49 | $47,595,829.77 | $0.25 |
| 2025-04-04 | $200,898,997.05 | $43,390,256.20 | $0.26 |
| 2025-04-05 | $192,508,020.94 | $36,341,219.19 | $0.25 |
| 2025-04-06 | $190,010,620.58 | $21,011,237.91 | $0.24 |
| 2025-04-07 | $163,711,521.36 | $20,578,469.54 | $0.21 |
| 2025-04-08 | $171,796,450.97 | $69,649,540.22 | $0.22 |
| 2025-04-09 | $155,746,993.26 | $30,677,683.77 | $0.20 |
| 2025-04-10 | $173,404,810.81 | $29,502,934.88 | $0.22 |
| 2025-04-11 | $173,634,814.32 | $26,872,895.09 | $0.22 |
| 2025-04-12 | $183,983,129.95 | $23,666,755.08 | $0.24 |
| 2025-04-13 | $189,024,585.13 | $32,599,649.44 | $0.24 |
| 2025-04-14 | $170,078,336.86 | $14,618,989.80 | $0.22 |
| 2025-04-15 | $175,618,058.73 | $38,475,950.48 | $0.23 |
| 2025-04-16 | $184,392,463.94 | $27,443,801.19 | $0.24 |
| 2025-04-17 | $175,298,526.84 | $20,155,330.20 | $0.22 |
| 2025-04-18 | $175,090,552.48 | $13,617,258.45 | $0.22 |
| 2025-04-19 | $183,054,426.00 | $12,441,282.43 | $0.23 |
| 2025-04-20 | $183,316,129.30 | $10,657,096.28 | $0.23 |
| 2025-04-21 | $180,838,201.92 | $12,016,764.61 | $0.23 |
| 2025-04-22 | $188,795,798.67 | $21,911,619.79 | $0.24 |
| 2025-04-23 | $195,577,501.83 | $27,724,639.30 | $0.25 |
| 2025-04-24 | $208,904,545.34 | $45,200,590.81 | $0.27 |
| 2025-04-25 | $208,058,998.04 | $26,123,547.21 | $0.27 |
| 2025-04-26 | $208,959,242.65 | $49,903,974.58 | $0.27 |
| 2025-04-27 | $209,728,699.36 | $19,231,467.69 | $0.27 |
| 2025-04-28 | $195,994,471.21 | $17,734,402.28 | $0.25 |
| 2025-04-29 | $203,415,668.23 | $28,148,225.45 | $0.26 |
| 2025-04-30 | $203,915,345.71 | $35,883,023.54 | $0.26 |
| 2025-05-01 | $212,405,440.23 | $40,201,544.54 | $0.27 |
| 2025-05-02 | $226,783,792.96 | $36,902,098.17 | $0.27 |
| 2025-05-03 | $234,905,528.60 | $35,058,693.55 | $0.28 |
| 2025-05-04 | $215,923,264.31 | $14,230,326.14 | $0.26 |
| 2025-05-05 | $205,297,199.16 | $11,763,848.26 | $0.25 |
| 2025-05-06 | $203,240,745.33 | $12,190,977.73 | $0.25 |
| 2025-05-07 | $196,069,391.87 | $15,163,335.37 | $0.24 |
| 2025-05-08 | $204,866,025.52 | $11,693,718.73 | $0.25 |
| 2025-05-09 | $223,610,239.68 | $28,227,873.75 | $0.27 |
| 2025-05-10 | $246,940,057.69 | $44,405,486.42 | $0.30 |
| 2025-05-11 | $258,692,050.25 | $29,413,623.53 | $0.31 |
| 2025-05-12 | $247,760,668.28 | $23,426,578.65 | $0.30 |
| 2025-05-13 | $247,641,601.27 | $30,060,150.00 | $0.30 |
| 2025-05-14 | $252,345,206.44 | $24,602,686.85 | $0.30 |
| 2025-05-15 | $236,542,293.25 | $25,289,908.26 | $0.29 |
| 2025-05-16 | $218,388,158.30 | $25,500,840.46 | $0.26 |
| 2025-05-17 | $215,935,457.09 | $14,945,079.88 | $0.26 |
| 2025-05-18 | $207,213,270.37 | $10,002,703.57 | $0.25 |
| 2025-05-19 | $213,625,575.45 | $14,833,828.57 | $0.26 |
| 2025-05-20 | $210,917,591.64 | $15,256,465.77 | $0.25 |
| 2025-05-21 | $213,066,790.07 | $15,485,364.44 | $0.26 |
| 2025-05-22 | $217,674,722.87 | $19,428,424.15 | $0.26 |
| 2025-05-23 | $228,771,772.97 | $16,235,634.52 | $0.28 |
| 2025-05-24 | $211,267,676.21 | $24,199,708.87 | $0.25 |
| 2025-05-25 | $211,973,089.65 | $9,528,043.77 | $0.26 |
| 2025-05-26 | $211,787,109.61 | $11,625,541.60 | $0.26 |
| 2025-05-27 | $208,682,620.07 | $9,453,260.34 | $0.25 |
| 2025-05-28 | $212,354,200.71 | $15,979,311.94 | $0.26 |
| 2025-05-29 | $208,796,229.95 | $12,147,057.65 | $0.25 |
| 2025-05-30 | $200,933,238.52 | $17,120,759.47 | $0.24 |
| 2025-05-31 | $174,903,502.19 | $26,948,700.92 | $0.21 |
| 2025-06-01 | $176,793,202.97 | $19,545,952.86 | $0.21 |
| 2025-06-02 | $190,557,321.91 | $13,347,929.39 | $0.22 |
| 2025-06-03 | $192,932,173.79 | $11,301,316.00 | $0.22 |
| 2025-06-04 | $198,545,050.27 | $13,916,183.32 | $0.23 |
| 2025-06-05 | $192,935,551.92 | $15,088,738.66 | $0.22 |
| 2025-06-06 | $177,235,933.30 | $27,461,850.76 | $0.20 |
| 2025-06-07 | $178,308,443.13 | $15,105,927.24 | $0.20 |
| 2025-06-08 | $185,238,654.15 | $12,968,966.01 | $0.21 |
| 2025-06-09 | $184,144,132.91 | $8,924,420.47 | $0.21 |
| 2025-06-10 | $195,787,393.72 | $13,209,680.44 | $0.22 |
| 2025-06-11 | $202,108,551.74 | $16,712,134.38 | $0.23 |
| 2025-06-12 | $190,555,909.90 | $15,663,982.17 | $0.22 |
| 2025-06-13 | $178,310,152.31 | $10,846,799.79 | $0.20 |
| 2025-06-14 | $172,548,740.33 | $25,161,123.59 | $0.20 |
| 2025-06-15 | $171,337,132.62 | $10,985,999.69 | $0.20 |
| 2025-06-16 | $173,331,926.40 | $8,817,570.53 | $0.20 |
| 2025-06-17 | $172,986,817.78 | $25,368,841.40 | $0.20 |
| 2025-06-18 | $163,003,619.06 | $14,114,874.06 | $0.19 |
| 2025-06-19 | $161,946,792.07 | $13,121,784.40 | $0.18 |
| 2025-06-20 | $156,420,653.19 | $14,119,659.68 | $0.18 |
| 2025-06-21 | $152,229,184.09 | $14,309,688.17 | $0.17 |
| 2025-06-22 | $144,762,152.10 | $12,372,254.83 | $0.17 |
| 2025-06-23 | $140,517,153.14 | $21,288,810.12 | $0.16 |
| 2025-06-24 | $157,269,296.83 | $19,000,038.49 | $0.18 |
| 2025-06-25 | $159,097,260.63 | $12,789,374.03 | $0.18 |
| 2025-06-26 | $153,208,903.40 | $12,229,501.19 | $0.17 |
| 2025-06-27 | $150,164,182.47 | $11,636,507.51 | $0.17 |
| 2025-06-28 | $152,053,393.22 | $11,550,512.65 | $0.17 |
| 2025-06-29 | $156,690,384.70 | $6,319,474.57 | $0.18 |
| 2025-06-30 | $162,440,412.27 | $8,652,132.06 | $0.18 |
| 2025-07-01 | $154,605,704.42 | $10,189,327.35 | $0.18 |
| 2025-07-02 | $156,465,094.35 | $10,112,803.67 | $0.17 |
| 2025-07-03 | $169,333,734.84 | $15,574,281.08 | $0.18 |
| 2025-07-04 | $168,428,193.97 | $13,465,468.13 | $0.18 |
| 2025-07-05 | $161,780,096.84 | $18,969,244.06 | $0.17 |
| 2025-07-06 | $162,788,282.69 | $10,405,715.73 | $0.18 |
| 2025-07-07 | $164,169,228.53 | $10,260,704.50 | $0.18 |
| 2025-07-07 | $164,603,771.81 | $10,017,903.13 | $0.18 |
Compare live prices of ZetaChain on top exchanges.
1. What Is ZetaChain (ZETA)?ZetaChain is the first Universal Blockchain with native access to Bitcoin, Ethereum, Solana, and more, offering seamless UX and unified liquidity to the next billions of users. With its Universal EVM, ZetaChain empowers developers to build Universal Apps that operate natively across any blockchain, creating a fluid crypto ecosystem from a single platform.Audit Report: https://github.com/zeta-chain/audit-reports2. Who Are the Founders of ZetaChain?ZetaChain’s founder was an early Coinbase employee and one of the creators of Basic Attention Token (BAT). Investors include all major market makers, top exchanges, early Coinbase and Binance employees including Dan Romero, Sam Rosenblum, and John Yi, as well as major contributors to some of the industry’s most widely adopted protocols and well known funds, including Polygon’s JD Kanani.Advisors to the project include Coinbase’s first Head of People Nathalie McGrath who scaled the industry leading exchange from 10 employees to over 800, and Juan Suarez, who served as in-house counsel at Coinbase from 2013 to 2022.3. What Makes ZetaChain Unique?ZetaChain is the first ever L1 blockchain to enable universal native connection across all blockchain ecosystems. ZetaChain's revolutionary architecture brings programmability to any chains including Bitcoin and Dogecoin, opening up unprecedented possibilities for developers to create truly interoperable applications without sacrificing security or user experience. Applications deployed on ZetaChain can be accessed from any chain and orchestrate data and assets across all connected chains through a single, future-proof Universal Smart Contract.
SUI is capturing renewed attention as Canary advances its Spot SUI ETF filing and SUIG lays out ambitious plans to expand the Sui blockchain ecosystem. Canary Funds has taken another step toward launching its spot Sui (SUI) ETF, having recently…...
Read More
PEPE coin price has dropped nearly 40% from its September highs as it approaches a potential breakdown from a bearish head and shoulders pattern, which could spell more pain for holders in the days ahead. According to data from crypto.news,…...
Read More
XRP holds steady as the crypto market recovers, raising the question of whether its recent strength can turn into a lasting breakout. XRP is consolidating near the $2.50 mark as bullish momentum returns to the broader crypto market. Per market…...
Read More
Ribbita by Virtuals TIBBIR$0.309 24.89%
Synthetix SNX$1.69 20.16%
Useless Coin USELESS$0.343 18.84%
Chainlink LINK$18.84 11.56%
FLOKI FLOKI$0.00007264 11.49%
Bitcoin BTC$110,975.00 3.35%
Ethereum ETH$4,045.22 3.47%
Tether USDT$1.00 -0%
BNB BNB$1,126.07 3.28%
XRP XRP$2.47 4.53%
ChainOpera AI COAI $5.14 -37.59%
AI Companions AIC $0.305 -14.85%
MYX Finance MYX $2.75 -2.55%
EigenCloud (prev. EigenLayer) EIGEN $1.13 -1.75%
LEO Token LEO $9.28 -1.58%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
TRON 
Dogecoin 
