ZetaChain current market price is $0.162 with a 24 hour trading volume of $15.19M. The total available supply of ZetaChain is 2.10B ZETA with a maximum supply of 2.10B ZETA. It has secured Rank 386 in the cryptocurrency market with a marketcap of $165.83M. The ZETA price is 0.52% down in the last one hour.
The high price of the ZetaChain is $0.169 and low price is $0.162 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.
386
$0.162
$165.83M 2.62%
$340.26M
$15.19M
1.02B ZETA
2.10B ZETA
2.10B ZETA
$0.169
$0.162
$2.85 94.31%
15 Feb 2024
$0.153 6.32%
22 Jun 2025
Want to convert more cryptocurrencies?
0.52%
2.74%
5.74%
12.29%
16.36%
12.88%
22.43%
76.95%
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.
ZIGChain price jumped double digits to hit highs of $0.11 amid a major digital asset treasury announcement by Europe-based firm BTCS. ZIGChain, the layer 1 blockchain aimed at the democratization of wealth generation through real-world asset tokenization, saw its native…...
Read More
Coinbase CEO pushed back against the banks, claiming they are trying to block stablecoin rewards to protect their monopoly. Coinbase escalated its fight with TradFi, doubling down on its lobbying efforts and accusing banks of trying to protect their monopoly.…...
Read More
Sei price has crashed to an important support level and formed a descending triangle as the number of transactions and active addresses plunged in September. Sei (SEI), a popular layer-1 network, plunged to the key support at $0.2645, its lowest…...
Read More
SuperVerse SUPER$0.619 19.85%
KAITO KAITO$1.59 18.75%
Zcash ZEC$71.86 12.37%
Aster ASTER$1.94 7.7%
Mantle MNT$1.88 7.35%
Bitcoin BTC$114,570.00 2.47%
Ethereum ETH$4,203.91 2.14%
Tether USDT$1.00 0.03%
XRP XRP$2.88 0.9%
BNB BNB$1,025.64 3.19%
Falcon Finance FF $0.238 -63.36%
0G 0G $2.68 -24.51%
Anoma XAN $0.221 -18.88%
Unit Plasma UXPL $1.23 -12.9%
Four FORM $1.07 -12.65%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
TRON 
