ZetaChain
ZETA
Rank #432
$0.1095
Updated 7 days ago
Market Cap
$122.91M
24h Volume
$10.78M
Avg Volume (90d)
$14.80M
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 |