ZetaChain
ZETA
Rank #432
$0.1095
Updated 7 days ago
Market Cap
$122.91M
24h Volume
$10.78M
Avg Volume (30d)
$11.07M
24h High/Low
$0.1127
$0.1078
$0.1078
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Made in USA
BNB Chain Ecosystem
Cross-chain Communication
Chain Abstraction
Binance Alpha Spotlight
ZetaChain Ecosystem
Chains
Ethereum
0xf091867ec603a66...
Binance Smart Chain
0x0000028a2eb8346...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1095 | $0.1127 | $0.1078 | $0.1095 | $10.78M | $122.91M |
| Nov 10, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $11.24M | $124.66M |
| Nov 9, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $11.49M | $121.14M |
| Nov 8, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $18.49M | $126.26M |
| Nov 7, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $9.76M | $111.10M |
| Nov 6, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $11.47M | $114.14M |
| Nov 5, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $18.51M | $111.68M |
| Nov 4, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $13.80M | $114.60M |
| Nov 3, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $8.79M | $133.37M |
| Nov 2, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $7.46M | $131.00M |
| Nov 1, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $10.94M | $121.98M |
| Oct 31, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $11.04M | $121.15M |
| Oct 30, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $11.34M | $127.11M |
| Oct 29, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $11.32M | $128.91M |
| Oct 28, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $13.81M | $132.92M |
| Oct 27, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $10.21M | $134.55M |
| Oct 26, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $5.57M | $129.23M |
| Oct 25, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $7.85M | $129.47M |
| Oct 24, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $10.09M | $127.17M |
| Oct 23, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $12.22M | $121.14M |
| Oct 22, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $14.10M | $124.04M |
| Oct 21, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $10.34M | $128.81M |
| Oct 20, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $10.06M | $126.75M |
| Oct 19, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $5.04M | $122.20M |