| Name | ZetaChain (ZETA) |
| Price | $0.6255606 -5.44% (1D) |
ZetaChain Market
| Market Cap | $287,503,753 |
| Volume(24h) | $66,245,007 |
| Total Supply | $2,100,000,000 |
| Circulating Supply | 275,143,750 |
| Percent Change(1H) | -0.58% |
| Percent Change(24H) | -5.44% |
| Percent Change(7D) | -11.17% |
| Percent Change(30D) | -11.52% |
| Percent Change(90D) | 3.00% |
ZetaChain Price History
Below table is the ZetaChain price history for one month, also lists live data for ZetaChain which refeshes hourly with price, volume, market cap.
Cryptocurrency ZetaChain date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-26 16:57 |
0.6255606 | 287503753.08616 | 66245007.308309 | -5.43998212 ↓ | -11.16834267 ↓ |
| 2024-10-26 10:57 |
0.6319621 | 290445820.19926 | 75868409.929139 | -6.71173614 ↓ | -10.93266405 ↓ |
| 2024-10-26 04:58 |
0.6244502 | 286993430.80813 | 84106827.063675 | -9.35978356 ↓ | -6.47106263 ↓ |
| 2024-10-25 22:58 |
0.6559071 | 301450812.453 | 98793777.518666 | -5.25008201 ↓ | 5.03652779 ↑ |
| 2024-10-25 16:58 |
0.6607874 | 303693755.15953 | 96736450.379445 | -3.96900926 ↓ | 4.78339092 ↑ |
| 2024-10-25 10:58 |
0.6770814 | 311182390.98291 | 94931968.389976 | -0.64591036 ↓ | 9.75955952 ↑ |
| 2024-10-25 04:58 |
0.6889329 | 316629242.61809 | 103881883.41371 | -0.55235792 ↓ | 11.57125229 ↑ |
| 2024-10-24 | 0.6922509 | 318154167.13594 | 102081695.52893 | -4.98443113 ↓ | 14.36012881 ↑ |
| 2024-10-23 | 0.7285657 | 334844248.0665 | 217141355.48558 | 4.56794141 ↑ | 17.44936651 ↑ |
| 2024-10-22 | 0.6967391 | 320216926.47963 | 84854663.209264 | 4.29280911 ↑ | 11.99337669 ↑ |
| 2024-10-21 | 0.6680605 | 307036438.28776 | 78311328.092056 | 0.61040044 ↑ | 5.7556699 ↑ |
| 2024-10-20 | 0.6650583 | 305656624.81869 | 70449914.857657 | -2.48018848 ↓ | 12.04524778 ↑ |
| 2024-10-19 | 0.6820733 | 313476646.44108 | 179101151.65555 | 9.20583102 ↑ | 16.64988015 ↑ |
| 2024-10-18 | 0.6245759 | 287051198.18199 | 29938735.134868 | 3.35311871 ↑ | 6.99583091 ↑ |
| 2024-10-17 | 0.6043126 | 277738303.1688 | 23084076.494088 | -2.55379304 ↓ | 12.49896467 ↑ |
| 2024-10-16 | 0.6201500 | 285017048.73003 | 36743577.952879 | -0.5635261 ↓ | 14.35967099 ↑ |
| 2024-10-15 | 0.6236645 | 286632296.53443 | 42950284.820545 | -1.16684169 ↓ | 8.72349095 ↑ |
| 2024-10-14 | 0.6310276 | 290016327.94365 | 30930924.543759 | 6.3214104 ↑ | 3.57294865 ↑ |
| 2024-10-13 | 0.5935094 | 272773213.63708 | 32828391.711229 | 1.50345501 ↑ | -1.02405313 ↓ |
| 2024-10-12 | 0.5847184 | 268732934.85552 | 18382102.476715 | 0.167858 ↑ | -2.34855741 ↓ |
| 2024-10-11 | 0.5837386 | 268282601.04297 | 32078806.57368 | 8.66889627 ↑ | -0.3484339 ↓ |
| 2024-10-10 | 0.5370001 | 246801904.62833 | 18092238.190859 | -1.04880481 ↓ | -0.66280231 ↓ |
| 2024-10-09 | 0.5422021 | 249192698.2982 | 22402696.404738 | -5.46756552 ↓ | -5.32494968 ↓ |
| 2024-10-08 | 0.5736244 | 263634191.68425 | 24214745.482459 | -5.84885068 ↓ | -4.31038879 ↓ |
| 2024-10-07 | 0.6092591 | 280011655.2791 | 35580061.080708 | 1.60242036 ↑ | -7.27502794 ↓ |
| 2024-10-06 | 0.5996501 | 275595457.54554 | 19122894.087071 | 0.14512741 ↑ | -16.8384035 ↓ |
| 2024-10-05 | 0.5993651 | 275464433.21528 | 30093102.468954 | 2.25155354 ↑ | -19.1641082 ↓ |
| 2024-10-04 | 0.5857796 | 269220657.07084 | 31078967.801589 | 8.40944532 ↑ | -18.13865091 ↓ |
| 2024-10-03 | 0.5405831 | 248448627.87855 | 33844110.443995 | -5.74693558 ↓ | -23.56071376 ↓ |
| 2024-10-02 | 0.5729926 | 263343809.50133 | 46414473.687541 | -4.41578695 ↓ | -10.36900982 ↓ |
| 2024-10-01 | 0.5994636 | 275509732.3115 | 89927745.970947 | -8.76582546 ↓ | -12.01875991 ↓ |
| 2024-09-30 | 0.6564434 | 263452629.38324 | 41252700.431765 | -8.95954348 ↓ | -1.18655311 ↓ |
| 2024-09-29 | 0.7210662 | 289387890.95879 | 62280754.029172 | -2.77237556 ↓ | 15.01819276 ↑ |
| 2024-09-28 | 0.7416269 | 297639577.88068 | 116000949.94872 | 3.64063852 ↑ | 23.66352374 ↑ |
| 2024-09-27 | 0.7155753 | 287184237.90172 | 83686596.575075 | 1.33485178 ↑ | 14.70178781 ↑ |
| 2024-09-26 | 0.7072059 | 283825294.51829 | 77995048.293314 | 10.49452839 ↑ | 3.17303251 ↑ |
| 2024-09-25 | 0.6392795 | 256564188.63679 | 50484987.788266 | -6.1751122 ↓ | -7.28041758 ↓ |
| 2024-09-24 | 0.6826711 | 273978667.12972 | 106340171.35994 | 2.76145862 ↑ | 30.29032134 ↑ |
| 2024-09-23 | 0.6643260 | 266616171.86522 | 192768062.98236 | 5.63662989 ↑ | 31.64112098 ↑ |
| 2024-09-22 | 0.6288785 | 252389887.99562 | 193124666.98187 | 4.83322838 ↑ | 15.33288412 ↑ |
| 2024-09-21 | 0.5998847 | 240753711.29028 | 44524190.03632 | -3.90833008 ↓ | 25.19727354 ↑ |
| 2024-09-20 | 0.6242837 | 250545870.93306 | 87061164.680834 | -8.92433554 ↓ | 26.50846991 ↑ |
| 2024-09-19 | 0.6854561 | 275096396.41735 | 249934194.73603 | -1.05260176 ↓ | 43.19339114 ↑ |
| 2024-09-18 | 0.6927480 | 278022870.05214 | 330949986.35523 | 32.21353859 ↑ | 50.61724754 ↑ |
| 2024-09-17 | 0.5239615 | 210283207.76773 | 48441226.740978 | 3.82684966 ↑ | 10.62084462 ↑ |
| 2024-09-16 | 0.5046493 | 202532590.02716 | 83141574.515729 | -7.45006497 ↓ | 6.62860335 ↑ |
| 2024-09-15 | 0.5452725 | 218836015.3431 | 121417849.87832 | 13.79958517 ↑ | 19.16899185 ↑ |
| 2024-09-14 | 0.4791420 | 192295651.57954 | 12735215.842859 | -2.9511426 ↓ | 7.17710189 ↑ |
| 2024-09-13 | 0.4934719 | 198046716.63818 | 21280106.962422 | 3.08743164 ↑ | 16.93152959 ↑ |
| 2024-09-12 | 0.4782634 | 191943046.02098 | 18269002.901649 | 4.11338575 ↑ | 9.50091861 ↑ |
| 2024-09-11 | 0.4599394 | 184588999.33426 | 13698651.507042 | -2.89576029 ↓ | 2.80012007 ↑ |
| 2024-09-10 | 0.4739369 | 190206666.79913 | 12297953.163719 | 0.08972452 ↑ | 9.87579173 ↑ |
| 2024-09-09 | 0.4732776 | 189942082.77061 | 15272455.181148 | 3.43455796 ↑ | 1.60828738 ↑ |
| 2024-09-08 | 0.4575624 | 183635031.1841 | 15685745.128344 | 2.22540245 ↑ | 2.61133433 ↑ |
| 2024-09-07 | 0.4470563 | 179418596.12955 | 25197337.618525 | 5.86902838 ↑ | -5.37620145 ↓ |
| 2024-09-06 | 0.4220178 | 169369816.11069 | 14968382.853261 | -3.40254659 ↓ | -13.93647717 ↓ |
| 2024-09-05 | 0.4367666 | 175288982.45992 | 14367754.615565 | -2.42135432 ↓ | -11.47004352 ↓ |
| 2024-09-04 | 0.4476047 | 179638671.18144 | 27077939.258502 | 3.77102735 ↑ | -6.45433769 ↓ |
| 2024-09-03 | 0.4311117 | 173019480.71887 | 14906986.857487 | -7.44434902 ↓ | -12.82758975 ↓ |
| 2024-09-02 | 0.4657864 | 186935620.76667 | 17614041.994843 | 4.45563331 ↑ | -13.69589084 ↓ |
| 2024-09-01 | 0.4459180 | 178961741.78555 | 13465147.765227 | -5.56317334 ↓ | -23.84200175 ↓ |
| 2024-08-31 | 0.4721865 | 161994405.41478 | 12405092.998289 | -3.7054039 ↓ | -23.48894736 ↓ |
| 2024-08-30 | 0.4903562 | 168227929.68375 | 18314681.994987 | -0.57441595 ↓ | -19.19095135 ↓ |
| 2024-08-29 | 0.4931892 | 169199840.55439 | 24920911.13127 | 2.8682941 ↑ | -8.55845104 ↓ |
| 2024-08-28 | 0.4794375 | 164482012.68212 | 19223198.314424 | -3.05592792 ↓ | -8.18824966 ↓ |
| 2024-08-27 | 0.4943355 | 169593131.29933 | 21833329.349461 | -8.30621655 ↓ | -4.66387114 ↓ |
| 2024-08-26 | 0.5391156 | 184955975.10826 | 27944424.355318 | -7.81487356 ↓ | 1.25027511 ↑ |
| 2024-08-25 | 0.5848185 | 200635376.05501 | 25085740.977289 | -5.23347269 ↓ | 8.39458728 ↑ |
| 2024-08-24 | 0.6171150 | 211715446.10754 | 43752367.720696 | 1.63134842 ↑ | 11.03348557 ↑ |
| 2024-08-23 | 0.6068085 | 208179569.61778 | 43571464.108925 | 12.50756647 ↑ | 9.81477908 ↑ |
| 2024-08-22 | 0.5395071 | 185090269.98536 | 41806438.76822 | 3.40733448 ↑ | -5.92484526 ↓ |
| 2024-08-21 | 0.5217471 | 178997315.86462 | 23470029.490473 | 0.63096718 ↑ | -15.3970244 ↓ |
| 2024-08-20 | 0.5185186 | 177889676.57895 | 23929424.037715 | -2.61802203 ↓ | -21.25945526 ↓ |
| 2024-08-19 | 0.5321696 | 182572981.51473 | 37169047.858783 | -1.39942734 ↓ | -17.17376861 ↓ |
| 2024-08-18 | 0.5389054 | 184883836.83793 | 23639562.453462 | -3.01326565 ↓ | -18.09931567 ↓ |
| 2024-08-17 | 0.5556485 | 190627963.78159 | 35635891.775218 | 0.55630228 ↑ | -19.08398044 ↓ |
| 2024-08-16 | 0.5525746 | 189573362.85115 | 37354390.5148 | -3.84967543 ↓ | 9.27495243 ↑ |
| 2024-08-15 | 0.5746986 | 197163518.37918 | 53295145.864115 | -7.16503793 ↓ | 15.72964635 ↑ |
| 2024-08-14 | 0.6190540 | 212380674.24749 | 82231089.885799 | -5.87863694 ↓ | 55.20496888 ↑ |
| 2024-08-13 | 0.6577189 | 225645557.32712 | 145077390.18893 | 2.33713224 ↑ | 56.83690886 ↑ |
| 2024-08-12 | 0.6426982 | 220492359.31561 | 162672118.05866 | -2.32529016 ↓ | 67.63561713 ↑ |
| 2024-08-11 | 0.6579986 | 225741504.31201 | 231854370.8207 | -4.17930499 ↓ | 46.70004472 ↑ |
| 2024-08-10 | 0.6866978 | 235587421.15087 | 224578745.19201 | 35.79863676 ↑ | 54.82919108 ↑ |
| 2024-08-09 | 0.5063738 | 173723149.31322 | 73798621.818837 | 1.84971871 ↑ | 9.19137375 ↑ |
| 2024-08-08 | 0.4965872 | 170365610.36733 | 56460060.691953 | 24.50091963 ↑ | -2.75124088 ↓ |
| 2024-08-07 | 0.3988623 | 136838836.91168 | 15935000.147097 | -4.88897523 ↓ | -26.77048974 ↓ |
| 2024-08-06 | 0.4193649 | 143872739.50424 | 39189524.271957 | 9.38336163 ↑ | -25.43251517 ↓ |
| 2024-08-05 | 0.3833900 | 131530734.98868 | 31291359.636619 | -14.52362841 ↓ | -35.48086934 ↓ |
| 2024-08-04 | 0.4485333 | 153879642.46221 | 21929780.057982 | 1.13044428 ↑ | -25.36851051 ↓ |
| 2024-08-03 | 0.4435196 | 152159563.38804 | 23499462.191042 | -4.35507943 ↓ | -32.19989486 ↓ |
| 2024-08-02 | 0.4637147 | 159087970.8904 | 21283626.455967 | -9.18878683 ↓ | -27.75799172 ↓ |
| 2024-08-01 | 0.5114245 | 175455883.98964 | 27769588.324121 | -6.15669403 ↓ | -16.81795792 ↓ |
| 2024-07-31 | 0.5446742 | 155130022.39944 | 16254343.951315 | -3.15120406 ↓ | -16.39424172 ↓ |
| 2024-07-30 | 0.5623965 | 160177543.65673 | 17549715.807749 | -5.35661197 ↓ | -16.12778848 ↓ |
| 2024-07-29 | 0.5942269 | 169243247.71591 | 18259112.521968 | -1.12655173 ↓ | -17.9339072 ↓ |
| 2024-07-28 | 0.6007502 | 171101178.32649 | 16692261.376741 | -8.20854045 ↓ | -21.9171454 ↓ |
| 2024-07-27 | 0.6541577 | 186312286.97749 | 14350093.722267 | 1.91106826 ↑ | -14.58263003 ↓ |
| 2024-07-26 | 0.6418907 | 182818500.64356 | 14209629.378744 | 4.50706795 ↑ | -14.48374401 ↓ |
| 2024-07-25 | 0.6142080 | 174934101.81508 | 23706534.556276 | -5.7210332 ↓ | -14.97542898 ↓ |
| 2024-07-24 | 0.6514793 | 185549447.29821 | 25432227.060702 | -2.842545 ↓ | -9.75817276 ↓ |
| 2024-07-23 | 0.6705397 | 190978085.30482 | 32666218.596509 | -7.39467906 ↓ | -7.47385688 ↓ |
| 2024-07-22 | 0.7240833 | 206227982.76639 | 25947786.229901 | -5.85602621 ↓ | 1.83889632 ↑ |
| 2024-07-21 | 0.7691234 | 219055957.01829 | 24573632.435484 | 0.42914522 ↑ | 15.8907309 ↑ |
| 2024-07-20 | 0.7658368 | 218119905.85997 | 25607697.212974 | 2.0290487 ↑ | 17.13836688 ↑ |
| 2024-07-19 | 0.7506067 | 213782161.6906 | 26929998.42597 | 3.90619325 ↑ | 18.03363154 ↑ |
| 2024-07-18 | 0.7223888 | 205745350.68929 | 29445279.632758 | 0.06408891 ↑ | 13.47670644 ↑ |
| 2024-07-17 | 0.7223301 | 205728632.3352 | 27443328.32438 | -0.28174386 ↓ | 5.70843108 ↑ |
| 2024-07-16 | 0.7247030 | 206404459.17563 | 27702267.020448 | 1.92604338 ↑ | 9.82965102 ↑ |
| 2024-07-15 | 0.7110086 | 202504141.56072 | 21569600.477742 | 7.13405513 ↑ | 6.34528636 ↑ |
| 2024-07-14 | 0.6636626 | 189019393.7983 | 17820253.334366 | 1.51032759 ↑ | -0.55347226 ↓ |
| 2024-07-13 | 0.6537882 | 186207057.2385 | 18207057.099706 | 2.80883592 ↑ | -7.26079679 ↓ |
| 2024-07-12 | 0.6359261 | 181119701.98374 | 21092697.885901 | -0.10531376 ↓ | 1.02612207 ↑ |
| 2024-07-11 | 0.6365965 | 181310647.0465 | 24893348.637563 | -6.92246857 ↓ | -9.88963513 ↓ |
| 2024-07-10 | 0.6839422 | 194795289.75484 | 28329905.317848 | 3.65230858 ↑ | -14.12453175 ↓ |
| 2024-07-09 | 0.6598427 | 187931453.16793 | 24302979.258674 | -1.30757796 ↓ | -24.17420541 ↓ |
| 2024-07-08 | 0.6685850 | 190421360.92107 | 30131318.741052 | 0.18412805 ↑ | -20.5572257 ↓ |
| 2024-07-07 | 0.6673562 | 190071386.18605 | 25579327.2774 | -5.33619311 ↓ | -21.23526697 ↓ |
| 2024-07-06 | 0.7049750 | 200785698.81842 | 29109231.051501 | 11.99554933 ↑ | -10.59700885 ↓ |
| 2024-07-05 | 0.6294670 | 179280069.62191 | 43499344.146549 | -10.89882061 ↓ | -21.29939588 ↓ |
| 2024-07-04 | 0.7064632 | 201209535.99564 | 27446427.386666 | -11.29681245 ↓ | -15.81919538 ↓ |
| 2024-07-03 | 0.7964349 | 226834617.29401 | 24423993.149163 | -8.4777199 ↓ | -4.03232884 ↓ |
| 2024-07-02 | 0.8702088 | 247846335.38285 | 23294799.963367 | 3.4001668 ↑ | 2.05659296 ↑ |
| 2024-07-01 | 0.8415932 | 239696262.63266 | 23366930.164114 | -0.67093994 ↓ | -1.62589398 ↓ |
| 2024-06-30 | 0.8472779 | 233123225.23187 | 17738759.927749 | 7.44945313 ↑ | 4.09829974 ↑ |
| 2024-06-29 | 0.7885363 | 216960829.89675 | 14953511.566328 | -1.41138146 ↓ | -6.57480488 ↓ |
| 2024-06-28 | 0.7998249 | 220066812.09007 | 18480030.839356 | -4.69439138 ↓ | -7.13166384 ↓ |
| 2024-06-27 | 0.8392212 | 230906465.2991 | 18328919.787923 | 1.12327117 ↑ | -2.46849319 ↓ |
| 2024-06-26 | 0.8298992 | 228341570.26661 | 18061571.274008 | -2.67084765 ↓ | -0.98848625 ↓ |
| 2024-06-25 | 0.8526728 | 234607581.3355 | 25334051.204485 | -0.33080003 ↓ | 2.82974102 ↑ |
| 2024-06-24 | 0.8555028 | 235386239.08649 | 28143967.558578 | 5.10882065 ↑ | -10.06363166 ↓ |
| 2024-06-23 | 0.8139210 | 223945276.55397 | 16547775.891528 | -3.56724221 ↓ | -21.68630102 ↓ |
| 2024-06-22 | 0.8440296 | 232229464.01908 | 14875024.719805 | -1.99901691 ↓ | -17.83687078 ↓ |
| 2024-06-21 | 0.8612460 | 236966463.68774 | 22116820.11805 | 0.09116131 ↑ | -14.60892054 ↓ |
| 2024-06-20 | 0.8604616 | 236750638.69928 | 25596919.434789 | 2.6577819 ↑ | -17.96542335 ↓ |
| 2024-06-19 | 0.8381845 | 230621229.39839 | 24103209.440519 | 1.08250193 ↑ | -24.33283053 ↓ |
| 2024-06-18 | 0.8292083 | 228151485.17462 | 45361685.155334 | -12.82788625 ↓ | -25.07353357 ↓ |
| 2024-06-17 | 0.9512312 | 261725310.26982 | 29344826.864157 | -8.47461719 ↓ | -13.25077257 ↓ |
| 2024-06-16 | 1.0393086 | 285959263.14114 | 16144336.67186 | 1.17281194 ↑ | -7.84844774 ↓ |
| 2024-06-15 | 1.0269635 | 282562597.75444 | 20843991.596979 | 2.08194874 ↑ | -6.99613042 ↓ |
| 2024-06-14 | 1.0085902 | 277507282.00316 | 26025262.584822 | -3.84316375 ↓ | -11.65969884 ↓ |
| 2024-06-13 | 1.0489012 | 288598598.73503 | 25526250.014206 | -5.31036914 ↓ | -17.16430578 ↓ |
| 2024-06-12 | 1.1077255 | 304783740.43073 | 33686137.734413 | 0.09300916 ↑ | -16.98170573 ↓ |
| 2024-06-11 | 1.1066961 | 304500527.05161 | 65258950.794806 | 0.92713405 ↑ | -17.11550249 ↓ |
| 2024-06-10 | 1.0965298 | 301703332.72853 | 22495225.652116 | -2.77485637 ↓ | -16.56857368 ↓ |
| 2024-06-09 | 1.1278254 | 310314103.39008 | 17433409.705835 | 2.0874318 ↑ | -14.90737392 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 ZetaChain worth?
As on today's crypto exchange rates, one ZetaChain worth is $0.6255606.