ZetaChain
ZETA
Rank #432
$0.0885
Updated 25 days ago
Market Cap
$103.64M
24h Volume
$9.56M
Avg Volume (90d)
$12.93M
24h High/Low
$0.0901
$0.0839
$0.0839
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0885 | $0.0901 | $0.0839 | $0.0885 | $9.56M | $103.64M |
| Dec 2, 2025 | $0.0831 | $0.0898 | $0.0826 | $0.0881 | $8.57M | $99.62M |
| Dec 1, 2025 | $0.0890 | $0.0890 | $0.0817 | $0.0829 | $8.60M | $96.63M |
| Nov 30, 2025 | $0.0890 | $0.0910 | $0.0889 | $0.0900 | $5.45M | $100.82M |
| Nov 29, 2025 | $0.0916 | $0.0920 | $0.0889 | $0.0889 | $6.78M | $101.69M |
| Nov 28, 2025 | $0.0937 | $0.0958 | $0.0911 | $0.0917 | $8.51M | $104.08M |
| Nov 27, 2025 | $0.0919 | $0.0947 | $0.0915 | $0.0934 | $9.03M | $104.04M |
| Nov 26, 2025 | $0.0913 | $0.0920 | $0.0886 | $0.0918 | $7.86M | $101.24M |
| Nov 25, 2025 | $0.0906 | $0.0911 | $0.0880 | $0.0911 | $7.61M | $100.57M |
| Nov 24, 2025 | $0.0870 | $0.0915 | $0.0870 | $0.0907 | $7.64M | $99.85M |
| Nov 23, 2025 | $0.0881 | $0.0886 | $0.0878 | $0.0878 | $7.35M | $98.85M |
| Nov 22, 2025 | $0.0873 | $0.0882 | $0.0849 | $0.0882 | $12.54M | $96.99M |
| Nov 21, 2025 | $0.0909 | $0.0915 | $0.0827 | $0.0856 | $16.03M | $97.40M |
| Nov 20, 2025 | $0.0924 | $0.0980 | $0.0885 | $0.0930 | $10.58M | $104.60M |
| Nov 19, 2025 | $0.0949 | $0.0952 | $0.0884 | $0.0914 | $9.16M | $104.35M |
| Nov 18, 2025 | $0.0946 | $0.0966 | $0.0926 | $0.0954 | $13.56M | $105.86M |
| Nov 17, 2025 | $0.0988 | $0.1012 | $0.0939 | $0.0950 | $13.74M | $110.58M |
| Nov 16, 2025 | $0.0972 | $0.1056 | $0.0964 | $0.0978 | $10.81M | $112.27M |
| Nov 15, 2025 | $0.0958 | $0.0990 | $0.0958 | $0.0970 | $11.57M | $109.54M |
| Nov 14, 2025 | $0.0999 | $0.0999 | $0.0958 | $0.0961 | $14.81M | $109.51M |
| Nov 13, 2025 | $0.1035 | $0.1071 | $0.0977 | $0.0992 | $10.32M | $116.64M |
| Nov 12, 2025 | $0.1055 | $0.1090 | $0.1030 | $0.1044 | $10.34M | $119.08M |
| 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 |