ZetaChain current market price is $0.195 with a 24 hour trading volume of $19.42M. The total available supply of ZetaChain is 2.10B ZETA with a maximum supply of 2.10B ZETA. It has secured Rank 332 in the cryptocurrency market with a marketcap of $180.74M. The ZETA price is 2.59% down in the last one hour.
The high price of the ZetaChain is $0.205 and low price is $0.192 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.
332
$0.195
$180.74M 4.26%
$409.79M
$19.42M
0.93B ZETA
2.10B ZETA
2.10B ZETA
$0.205
$0.192
$2.85 93.18%
15 Feb 2024
$0.153 27.58%
22 Jun 2025
Want to convert more cryptocurrencies?
2.59%
3.82%
10.92%
12.84%
9.97%
8.14%
63.15%
65.52%
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.2. 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.
xTAO revealed that it became the largest corporate holder of Bittensor tokens, shortly after its public listing....
Read More
Stock markets were up after Fed reached an expected decision not to cut rates. ...
Read More
A tale of two strategies is emerging in crypto’s smart money circles. Ethereum maintains its institutional stronghold with $1.6 billion in SPAC backing, while simultaneously, nimble capital tests the waters with SOL’s comeback narrative and under-the-radar movers like SKY and…...
Read More
Rekt REKT$0.00000100 9.49%
Curve DAO CRV$0.998 2.27%
Beldex BDX$0.0766 1.04%
Ondo US Dollar Yield USDY$1.10 0.86%
NEXO NEXO$1.32 0.6%
Bitcoin BTC$116,266.00 -1.21%
Ethereum ETH$3,715.91 -1.58%
XRP XRP$3.05 -2.64%
Tether USDT$1.000 0.01%
BNB BNB$773.48 -4.17%
SPX6900 SPX $1.83 -10.65%
Bonk BONK $0.00002721 -10%
Keeta KTA $1.07 -9.27%
DeepBook DEEP $0.153 -9.21%
SuperVerse SUPER $0.775 -8.51%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
Dogecoin 
TRON 
