ZetaChain
ZETA
Rank #432
$0.1095
Updated 7 days ago
Market Cap
$122.91M
24h Volume
$10.78M
Avg Volume (6m)
$16.04M
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 |
| Oct 18, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $15.99M | $121.30M |
| Oct 17, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $13.86M | $121.79M |
| Oct 16, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $11.48M | $126.34M |
| Oct 15, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $17.79M | $133.60M |
| Oct 14, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $20.77M | $140.32M |
| Oct 13, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $15.51M | $130.73M |
| Oct 12, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $22.83M | $120.42M |
| Oct 11, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $39.67M | $121.50M |
| Oct 10, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $16.76M | $183.50M |
| Oct 9, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $19.18M | $191.43M |
| Oct 8, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $44.34M | $191.26M |
| Oct 7, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $22.80M | $201.97M |
| Oct 6, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $16.50M | $180.98M |
| Oct 5, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $7.38M | $179.19M |
| Oct 4, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $14.55M | $186.03M |
| Oct 3, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $17.44M | $186.93M |
| Oct 2, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $15.67M | $178.12M |
| Oct 1, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $11.86M | $165.81M |
| Sep 30, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $15.01M | $168.34M |
| Sep 29, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $7.85M | $171.81M |
| Sep 28, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $6.64M | $170.30M |
| Sep 27, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $12.33M | $172.19M |
| Sep 26, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $16.05M | $167.60M |
| Sep 25, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $12.00M | $177.82M |
| Sep 24, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $12.44M | $176.17M |
| Sep 23, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $17.72M | $177.53M |
| Sep 22, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $7.99M | $192.43M |
| Sep 21, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $8.04M | $196.40M |
| Sep 20, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $11.90M | $193.08M |
| Sep 19, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $14.57M | $202.59M |
| Sep 18, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $15.64M | $197.85M |
| Sep 17, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $10.94M | $192.93M |
| Sep 16, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $11.12M | $189.01M |
| Sep 15, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $8.87M | $195.18M |
| Sep 14, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $10.10M | $201.66M |
| Sep 13, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $15.19M | $200.36M |
| Sep 12, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $13.77M | $194.22M |
| Sep 11, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $14.84M | $193.50M |
| Sep 10, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $14.99M | $192.13M |
| Sep 9, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $10.06M | $188.60M |
| Sep 8, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $5.75M | $184.51M |
| Sep 7, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $5.38M | $184.20M |
| Sep 6, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $12.38M | $182.09M |
| Sep 5, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $10.04M | $180.55M |
| Sep 4, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $9.69M | $187.59M |
| Sep 3, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $12.77M | $186.43M |
| Sep 2, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $13.12M | $183.18M |
| Sep 1, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $9.53M | $180.56M |
| Aug 31, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $10.95M | $187.00M |
| Aug 30, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $31.26M | $187.20M |
| Aug 29, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $21.15M | $200.20M |
| Aug 28, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $52.00M | $185.12M |
| Aug 27, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $47.32M | $184.86M |
| Aug 26, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $26.55M | $172.57M |
| Aug 25, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $21.18M | $190.07M |
| Aug 24, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $12.51M | $193.95M |
| Aug 23, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $21.34M | $198.12M |
| Aug 22, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $13.77M | $179.77M |
| Aug 21, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $13.77M | $188.09M |
| Aug 20, 2025 | $0.1839 | $0.1839 | $0.1839 | $0.1839 | $14.81M | $179.34M |
| Aug 19, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $14.16M | $187.22M |
| Aug 18, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $9.60M | $193.76M |
| Aug 17, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $8.67M | $194.62M |
| Aug 16, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $13.27M | $188.50M |
| Aug 15, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $23.10M | $189.24M |
| Aug 14, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $19.38M | $207.96M |
| Aug 13, 2025 | $0.2065 | $0.2065 | $0.2065 | $0.2065 | $15.79M | $201.68M |
| Aug 12, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $20.27M | $192.31M |
| Aug 11, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $13.11M | $201.17M |
| Aug 10, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $11.05M | $201.95M |
| Aug 9, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $10.87M | $194.40M |
| Aug 8, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $10.48M | $189.34M |
| Aug 7, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $10.29M | $181.67M |
| Aug 6, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $10.08M | $178.95M |
| Aug 5, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $13.29M | $187.53M |
| Aug 4, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $10.62M | $180.75M |
| Aug 3, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $12.94M | $173.48M |
| Aug 2, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $23.89M | $177.53M |
| Aug 1, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $15.50M | $174.55M |
| Jul 31, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $16.59M | $185.92M |
| Jul 30, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $21.35M | $189.05M |
| Jul 29, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $21.21M | $194.38M |
| Jul 28, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $24.59M | $212.01M |
| Jul 27, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $11.23M | $201.42M |
| Jul 26, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $30.33M | $202.03M |
| Jul 25, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $26.51M | $198.73M |
| Jul 24, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $31.97M | $203.36M |
| Jul 23, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $37.71M | $226.61M |
| Jul 22, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $37.97M | $230.01M |
| Jul 21, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $22.83M | $218.73M |
| Jul 20, 2025 | $0.2260 | $0.2260 | $0.2260 | $0.2260 | $15.29M | $209.18M |
| Jul 19, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $30.64M | $205.75M |
| Jul 18, 2025 | $0.2261 | $0.2261 | $0.2261 | $0.2261 | $26.15M | $209.46M |
| Jul 17, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $21.19M | $206.03M |
| Jul 16, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $27.19M | $204.81M |
| Jul 15, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $51.34M | $201.64M |
| Jul 14, 2025 | $0.2212 | $0.2212 | $0.2212 | $0.2212 | $32.65M | $205.01M |
| Jul 13, 2025 | $0.2078 | $0.2078 | $0.2078 | $0.2078 | $25.92M | $192.21M |
| Jul 12, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $31.50M | $189.63M |
| Jul 11, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $24.58M | $188.67M |
| Jul 10, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $12.88M | $173.17M |
| Jul 9, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $9.48M | $164.81M |
| Jul 8, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $10.44M | $162.79M |
| Jul 7, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $10.26M | $164.17M |
| Jul 6, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $10.41M | $162.79M |
| Jul 5, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $18.97M | $161.78M |
| Jul 4, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $13.47M | $168.43M |
| Jul 3, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $15.57M | $169.33M |
| Jul 2, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $10.11M | $156.47M |
| Jul 1, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $10.19M | $154.61M |
| Jun 30, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $8.65M | $162.44M |
| Jun 29, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $6.32M | $156.69M |
| Jun 28, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $11.55M | $152.05M |
| Jun 27, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $11.64M | $150.16M |
| Jun 26, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $12.23M | $153.21M |
| Jun 25, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $12.79M | $159.10M |
| Jun 24, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $19.00M | $157.27M |
| Jun 23, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $21.29M | $140.52M |
| Jun 22, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $12.37M | $144.76M |
| Jun 21, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $14.31M | $152.23M |
| Jun 20, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $14.12M | $156.42M |
| Jun 19, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $13.12M | $161.95M |
| Jun 18, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $14.11M | $163.00M |
| Jun 17, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $25.37M | $172.99M |
| Jun 16, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $8.82M | $173.33M |
| Jun 15, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $10.99M | $171.34M |
| Jun 14, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $25.16M | $172.55M |
| Jun 13, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $10.85M | $178.31M |
| Jun 12, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $15.66M | $190.56M |
| Jun 11, 2025 | $0.2303 | $0.2303 | $0.2303 | $0.2303 | $16.71M | $202.11M |
| Jun 10, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $13.21M | $195.79M |
| Jun 9, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $8.92M | $184.14M |
| Jun 8, 2025 | $0.2112 | $0.2112 | $0.2112 | $0.2112 | $12.97M | $185.24M |
| Jun 7, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $15.11M | $178.31M |
| Jun 6, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $27.46M | $177.24M |
| Jun 5, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $15.09M | $192.94M |
| Jun 4, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $13.92M | $198.55M |
| Jun 3, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $11.30M | $192.93M |
| Jun 2, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $13.35M | $190.56M |
| Jun 1, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $19.55M | $176.79M |
| May 31, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $26.95M | $174.90M |
| May 30, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $17.12M | $200.93M |
| May 29, 2025 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $12.15M | $208.80M |
| May 28, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $15.98M | $212.35M |
| May 27, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $9.45M | $208.68M |
| May 26, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $11.63M | $211.79M |
| May 25, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $9.53M | $211.97M |
| May 24, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $24.20M | $211.27M |
| May 23, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $16.24M | $228.77M |
| May 22, 2025 | $0.2626 | $0.2626 | $0.2626 | $0.2626 | $19.43M | $217.67M |
| May 21, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $15.49M | $213.07M |
| May 20, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $15.26M | $210.92M |
| May 19, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $14.83M | $213.63M |
| May 18, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $10.00M | $207.21M |