ZetaChain current market price is $0.0739 with a 24 hour trading volume of $3,262.66K. The total available supply of ZetaChain is 2.10B ZETA with a maximum supply of 2.10B ZETA. It has secured Rank 457 in the cryptocurrency market with a marketcap of $86.36M. The ZETA price is 0.06% up in the last one hour.
The high price of the ZetaChain is $0.0748 and low price is $0.0725 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.
457
$0.0739
$86.36M 1.06%
$155.08M
$3,262.66K
1.17B ZETA
2.10B ZETA
2.10B ZETA
$0.0748
$0.0725
$2.85 97.41%
15 Feb 2024
$0.0669 10.35%
18 Dec 2025
Want to convert more cryptocurrencies?
0.06%
1%
9.67%
14.72%
18.7%
38.25%
67.28%
87.38%
Historical data of ZetaChain past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 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 |
| 2025-07-08 | $162,794,207.68 | $10,438,075.68 | $0.18 |
| 2025-07-09 | $164,805,752.51 | $9,478,546.41 | $0.18 |
| 2025-07-10 | $173,171,092.78 | $12,884,765.04 | $0.19 |
| 2025-07-11 | $188,673,826.71 | $24,576,899.23 | $0.20 |
| 2025-07-12 | $189,634,880.64 | $31,501,005.67 | $0.20 |
| 2025-07-13 | $192,214,902.87 | $25,921,195.54 | $0.21 |
| 2025-07-14 | $205,011,211.92 | $32,649,629.15 | $0.22 |
| 2025-07-15 | $201,636,321.80 | $51,340,968.37 | $0.22 |
| 2025-07-16 | $204,805,231.09 | $27,187,128.46 | $0.22 |
| 2025-07-17 | $206,028,546.37 | $21,194,134.24 | $0.22 |
| 2025-07-18 | $209,462,209.63 | $26,147,958.31 | $0.23 |
| 2025-07-19 | $205,750,124.59 | $30,639,356.21 | $0.22 |
| 2025-07-20 | $209,179,985.91 | $15,292,563.58 | $0.23 |
| 2025-07-21 | $218,730,546.14 | $22,831,656.95 | $0.24 |
| 2025-07-22 | $230,008,977.07 | $37,967,935.47 | $0.25 |
| 2025-07-23 | $226,608,178.94 | $37,706,236.58 | $0.24 |
| 2025-07-24 | $203,357,366.78 | $31,969,056.73 | $0.22 |
| 2025-07-25 | $198,732,483.70 | $26,508,536.39 | $0.21 |
| 2025-07-26 | $202,029,387.30 | $30,334,574.62 | $0.22 |
| 2025-07-27 | $201,418,902.19 | $11,233,530.75 | $0.22 |
| 2025-07-28 | $212,008,666.21 | $24,592,058.82 | $0.23 |
| 2025-07-29 | $194,381,797.83 | $21,205,901.75 | $0.21 |
| 2025-07-30 | $189,048,474.09 | $21,346,896.40 | $0.20 |
| 2025-07-31 | $185,921,064.26 | $16,590,008.64 | $0.20 |
| 2025-08-01 | $174,548,674.53 | $15,498,605.28 | $0.19 |
| 2025-08-02 | $177,534,729.82 | $23,891,072.89 | $0.18 |
| 2025-08-03 | $173,475,126.68 | $12,943,083.16 | $0.18 |
| 2025-08-04 | $180,751,804.96 | $10,622,647.03 | $0.19 |
| 2025-08-05 | $187,530,315.54 | $13,291,372.83 | $0.19 |
| 2025-08-06 | $178,950,658.73 | $10,081,617.95 | $0.18 |
| 2025-08-07 | $181,674,890.51 | $10,288,939.71 | $0.19 |
| 2025-08-08 | $189,339,686.14 | $10,481,190.73 | $0.19 |
| 2025-08-09 | $194,397,593.49 | $10,870,366.20 | $0.20 |
| 2025-08-10 | $201,947,744.86 | $11,048,294.77 | $0.21 |
| 2025-08-11 | $201,171,084.62 | $13,106,442.39 | $0.21 |
| 2025-08-12 | $192,307,412.34 | $20,266,246.43 | $0.20 |
| 2025-08-13 | $201,676,917.29 | $15,791,127.11 | $0.21 |
| 2025-08-14 | $207,960,650.72 | $19,379,453.55 | $0.21 |
| 2025-08-15 | $189,240,735.09 | $23,099,285.95 | $0.19 |
| 2025-08-16 | $188,503,277.81 | $13,273,533.16 | $0.19 |
| 2025-08-17 | $194,623,535.42 | $8,672,041.08 | $0.20 |
| 2025-08-18 | $193,760,228.80 | $9,601,594.94 | $0.20 |
| 2025-08-19 | $187,215,879.82 | $14,157,933.50 | $0.19 |
| 2025-08-20 | $179,338,956.04 | $14,806,742.10 | $0.18 |
| 2025-08-21 | $188,094,760.63 | $13,766,317.83 | $0.19 |
| 2025-08-22 | $179,767,631.61 | $13,768,017.15 | $0.18 |
| 2025-08-23 | $198,122,434.84 | $21,344,671.88 | $0.20 |
| 2025-08-24 | $193,951,054.93 | $12,512,213.87 | $0.20 |
| 2025-08-25 | $190,073,974.22 | $21,180,363.01 | $0.19 |
| 2025-08-26 | $172,572,810.29 | $26,552,560.53 | $0.18 |
| 2025-08-27 | $184,861,416.70 | $47,315,815.11 | $0.19 |
| 2025-08-28 | $185,119,972.96 | $51,998,328.50 | $0.19 |
| 2025-08-29 | $200,201,573.95 | $21,152,607.57 | $0.21 |
| 2025-08-30 | $187,201,037.69 | $31,260,444.96 | $0.19 |
| 2025-08-31 | $186,997,861.88 | $10,951,391.29 | $0.19 |
| 2025-09-01 | $180,563,439.98 | $9,528,370.08 | $0.19 |
| 2025-09-02 | $183,178,000.68 | $13,124,614.48 | $0.18 |
| 2025-09-03 | $186,432,258.71 | $12,767,054.34 | $0.18 |
| 2025-09-04 | $187,594,127.15 | $9,686,108.51 | $0.18 |
| 2025-09-05 | $180,551,732.41 | $10,037,620.11 | $0.18 |
| 2025-09-06 | $182,091,329.10 | $12,383,848.02 | $0.18 |
| 2025-09-07 | $184,201,623.33 | $5,376,262.59 | $0.18 |
| 2025-09-08 | $184,512,233.72 | $5,749,054.77 | $0.18 |
| 2025-09-09 | $188,603,238.15 | $10,059,958.34 | $0.18 |
| 2025-09-10 | $192,130,777.44 | $14,994,587.62 | $0.19 |
| 2025-09-11 | $193,499,396.02 | $14,838,944.67 | $0.19 |
| 2025-09-12 | $194,220,427.31 | $13,769,472.52 | $0.19 |
| 2025-09-13 | $200,359,366.02 | $15,187,107.86 | $0.20 |
| 2025-09-14 | $201,660,048.62 | $10,104,153.28 | $0.20 |
| 2025-09-15 | $195,178,967.89 | $8,868,157.62 | $0.19 |
| 2025-09-16 | $189,010,081.65 | $11,117,531.38 | $0.18 |
| 2025-09-17 | $192,930,172.47 | $10,936,990.66 | $0.19 |
| 2025-09-18 | $197,853,017.69 | $15,643,214.44 | $0.19 |
| 2025-09-19 | $202,592,449.72 | $14,566,196.81 | $0.20 |
| 2025-09-20 | $193,079,398.19 | $11,903,007.19 | $0.19 |
| 2025-09-21 | $196,396,246.02 | $8,035,592.79 | $0.19 |
| 2025-09-22 | $192,428,275.77 | $7,987,028.73 | $0.19 |
| 2025-09-23 | $177,525,154.11 | $17,722,819.19 | $0.17 |
| 2025-09-24 | $176,170,468.28 | $12,439,331.51 | $0.17 |
| 2025-09-25 | $177,817,265.69 | $11,997,451.05 | $0.17 |
| 2025-09-26 | $167,601,548.58 | $16,052,376.54 | $0.16 |
| 2025-09-27 | $172,191,428.90 | $12,326,172.03 | $0.17 |
| 2025-09-28 | $170,298,966.47 | $6,640,537.98 | $0.17 |
| 2025-09-29 | $171,806,695.45 | $7,847,776.97 | $0.17 |
| 2025-09-30 | $168,338,989.11 | $15,012,694.63 | $0.16 |
| 2025-10-01 | $165,811,073.97 | $11,858,909.25 | $0.16 |
| 2025-10-02 | $178,121,726.56 | $15,669,288.72 | $0.17 |
| 2025-10-03 | $186,931,590.25 | $17,437,169.77 | $0.17 |
| 2025-10-04 | $186,033,033.54 | $14,554,887.80 | $0.17 |
| 2025-10-05 | $179,190,801.94 | $7,376,467.73 | $0.17 |
| 2025-10-06 | $180,976,154.19 | $16,502,263.22 | $0.17 |
| 2025-10-07 | $201,966,688.10 | $22,804,909.64 | $0.19 |
| 2025-10-08 | $191,264,776.71 | $44,340,439.51 | $0.18 |
| 2025-10-09 | $191,426,875.11 | $19,183,907.07 | $0.18 |
| 2025-10-10 | $183,501,603.07 | $16,763,794.72 | $0.17 |
| 2025-10-11 | $121,498,641.22 | $39,669,870.54 | $0.11 |
| 2025-10-12 | $120,424,808.24 | $22,834,222.32 | $0.11 |
| 2025-10-13 | $130,734,457.11 | $15,506,729.38 | $0.12 |
| 2025-10-14 | $140,322,753.43 | $20,772,156.53 | $0.13 |
| 2025-10-15 | $133,603,982.53 | $17,794,517.44 | $0.12 |
| 2025-10-16 | $126,337,175.98 | $11,477,971.18 | $0.12 |
| 2025-10-17 | $121,793,037.76 | $13,856,843.51 | $0.11 |
| 2025-10-18 | $121,301,599.70 | $15,990,727.35 | $0.11 |
| 2025-10-19 | $122,201,423.13 | $5,036,301.02 | $0.11 |
| 2025-10-20 | $126,750,355.52 | $10,055,949.86 | $0.12 |
| 2025-10-21 | $128,813,660.04 | $10,338,826.53 | $0.12 |
| 2025-10-22 | $124,044,087.78 | $14,104,727.51 | $0.12 |
| 2025-10-23 | $121,143,744.69 | $12,224,136.20 | $0.11 |
| 2025-10-24 | $127,173,387.89 | $10,092,507.12 | $0.12 |
| 2025-10-25 | $129,474,426.22 | $7,850,254.01 | $0.12 |
| 2025-10-26 | $129,232,856.35 | $5,568,283.51 | $0.12 |
| 2025-10-27 | $134,546,853.48 | $10,212,314.75 | $0.13 |
| 2025-10-28 | $132,922,208.34 | $13,812,311.98 | $0.12 |
| 2025-10-29 | $128,913,616.34 | $11,318,390.25 | $0.12 |
| 2025-10-30 | $127,108,976.27 | $11,337,006.25 | $0.12 |
| 2025-10-31 | $121,153,066.56 | $11,038,706.31 | $0.11 |
| 2025-11-01 | $121,977,729.06 | $10,936,566.89 | $0.11 |
| 2025-11-02 | $131,000,881.66 | $7,459,217.36 | $0.12 |
| 2025-11-03 | $133,374,250.28 | $8,792,529.30 | $0.12 |
| 2025-11-04 | $114,600,736.56 | $13,796,217.15 | $0.10 |
| 2025-11-05 | $111,682,509.28 | $18,509,294.06 | $0.10 |
| 2025-11-06 | $114,138,452.08 | $11,465,968.29 | $0.10 |
| 2025-11-07 | $111,099,748.53 | $9,759,032.42 | $0.10 |
| 2025-11-08 | $126,263,541.16 | $18,492,692.25 | $0.11 |
| 2025-11-09 | $121,140,071.08 | $11,487,959.36 | $0.11 |
| 2025-11-10 | $124,663,422.95 | $11,238,163.86 | $0.11 |
| 2025-11-11 | $124,273,329.42 | $11,859,082.06 | $0.11 |
| 2025-11-12 | $118,273,122.91 | $11,496,910.25 | $0.11 |
| 2025-11-13 | $115,911,055.42 | $9,648,471.33 | $0.10 |
| 2025-11-14 | $112,767,766.47 | $12,578,463.69 | $0.10 |
| 2025-11-15 | $107,773,695.41 | $14,819,869.31 | $0.10 |
| 2025-11-16 | $108,937,714.32 | $7,337,085.46 | $0.10 |
| 2025-11-17 | $110,690,861.02 | $15,237,927.10 | $0.10 |
| 2025-11-18 | $105,912,328.55 | $12,444,458.36 | $0.09 |
| 2025-11-19 | $106,396,871.09 | $10,811,468.35 | $0.09 |
| 2025-11-20 | $103,425,892.64 | $10,206,075.23 | $0.09 |
| 2025-11-21 | $102,085,002.52 | $11,692,353.87 | $0.09 |
| 2025-11-22 | $98,017,966.67 | $17,534,644.98 | $0.09 |
| 2025-11-23 | $98,710,343.82 | $7,167,956.44 | $0.09 |
| 2025-11-24 | $97,703,578.14 | $7,099,845.97 | $0.09 |
| 2025-11-25 | $101,703,289.87 | $8,213,293.10 | $0.09 |
| 2025-11-26 | $102,454,220.64 | $8,169,044.09 | $0.09 |
| 2025-11-27 | $102,964,932.23 | $8,471,517.93 | $0.09 |
| 2025-11-28 | $104,842,378.22 | $7,607,668.69 | $0.09 |
| 2025-11-29 | $102,669,400.18 | $9,419,819.03 | $0.09 |
| 2025-11-30 | $99,734,789.03 | $4,756,814.93 | $0.09 |
| 2025-12-01 | $100,091,284.47 | $5,894,004.88 | $0.09 |
| 2025-12-02 | $97,238,067.24 | $10,373,979.26 | $0.08 |
| 2025-12-03 | $102,748,692.88 | $8,874,881.84 | $0.09 |
| 2025-12-04 | $105,922,645.88 | $8,558,718.51 | $0.09 |
| 2025-12-05 | $102,710,598.91 | $6,576,100.64 | $0.09 |
| 2025-12-06 | $98,740,101.50 | $6,466,358.26 | $0.08 |
| 2025-12-07 | $101,143,628.26 | $3,851,498.99 | $0.09 |
| 2025-12-08 | $98,013,249.82 | $6,069,000.91 | $0.08 |
| 2025-12-09 | $99,299,284.31 | $5,739,310.68 | $0.09 |
| 2025-12-10 | $104,047,053.32 | $7,440,318.83 | $0.09 |
| 2025-12-11 | $100,716,316.46 | $6,832,043.14 | $0.09 |
| 2025-12-12 | $96,825,163.59 | $7,622,942.32 | $0.08 |
| 2025-12-13 | $95,240,719.38 | $5,731,554.78 | $0.08 |
| 2025-12-14 | $95,620,866.88 | $3,293,999.48 | $0.08 |
| 2025-12-15 | $90,969,104.23 | $4,883,163.58 | $0.08 |
| 2025-12-16 | $87,936,009.42 | $6,937,667.00 | $0.08 |
| 2025-12-17 | $87,933,906.45 | $16,706,904.06 | $0.08 |
| 2025-12-18 | $82,910,333.37 | $7,079,665.34 | $0.07 |
| 2025-12-18 | $81,796,742.04 | $7,444,954.53 | $0.07 |
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.
Ethereum spot ETFs recorded $75.89 million in net outflows on December 19, extending the losing streak to seven consecutive trading days. BlackRock’s ETHA accounted for all redemptions while the remaining eight Ethereum ETFs posted zero flow activity. Total net assets…...
Read More
BitMEX co-founder Arthur Hayes called the Federal Reserve’s Reserve Management Purchases (RMP) program “QE in disguise,” predicting renewed liquidity will drive Bitcoin higher. The Maelstrom Fund CIO expects Bitcoin (BTC) to trade between $80,000 and $100,000 near-term before reclaiming $124,000…...
Read More
The challenge now is for the global development community to prioritize the adoption of open, decentralized AI infrastructures....
Read More
Canton CC$0.100 22.78%
Midnight NIGHT$0.0773 18.77%
Uniswap UNI$6.25 18.44%
Audiera BEAT$2.42 14.69%
pippin PIPPIN$0.424 14.05%
Bitcoin BTC$88,136.00 -0.08%
Ethereum ETH$2,974.43 -0.53%
Tether USDT$1.000 0.02%
BNB BNB$851.03 -0.55%
XRP XRP$1.93 1.17%
Bitcoin Cash BCH $595.54 -4.34%
dogwifhat WIF $0.346 -3.16%
Story IP $1.63 -3.04%
MemeCore M $1.36 -2.99%
Starknet STRK $0.0823 -2.85%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
