			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Zetachain	ZETA	$ 0.036541	-3.22 %	$ 0.038030	$ 0.036491	$ 1.15M

Zetachain ZETA

آخر سعر

$ 0.036541

-3.22 %

عالي24

$ 0.038030

منخفض24

$ 0.036491

حجم24

$ 1.15M

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

Zetachain ZETA historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Oct 30, 2026	$ 0.037795802,135,659	$ 0.037809750.03522598	$ 0.03522598	$ 2,135,659
Oct 29, 2026	$ 0.036850753,316,700	$ 0.040993300.03676022	$ 0.03676022	$ 3,316,700
Oct 28, 2026	$ 0.040200683,259,169	$ 0.040800190.03883962	$ 0.03883962	$ 3,259,169
Oct 27, 2026	$ 0.039967912,497,534	$ 0.040200700.03812186	$ 0.03812186	$ 2,497,534
Oct 26, 2026	$ 0.039111763,636,602	$ 0.040033610.03834541	$ 0.03834541	$ 3,636,602
Oct 25, 2026	$ 0.039163471,640,314	$ 0.041050770.03860637	$ 0.03860637	$ 1,640,314
Oct 24, 2026	$ 0.040253772,127,284	$ 0.041408440.03889204	$ 0.03889204	$ 2,127,284
Oct 23, 2026	$ 0.041190612,220,530	$ 0.042442230.04003464	$ 0.04003464	$ 2,220,530
Oct 22, 2026	$ 0.040476492,262,991	$ 0.042989800.03994699	$ 0.03994699	$ 2,262,991
Oct 21, 2026	$ 0.042763846,035,480	$ 0.044082130.04161332	$ 0.04161332	$ 6,035,480
Oct 20, 2026	$ 0.041828352,145,878	$ 0.043361160.04068731	$ 0.04068731	$ 2,145,878
Oct 19, 2026	$ 0.041935732,423,128	$ 0.044748510.04107518	$ 0.04107518	$ 2,423,128
Oct 18, 2026	$ 0.041196711,944,483	$ 0.042763380.03983664	$ 0.03983664	$ 1,944,483
Oct 17, 2026	$ 0.042378861,474,018	$ 0.043844460.04155276	$ 0.04155276	$ 1,474,018
Oct 16, 2026	$ 0.043770962,090,818	$ 0.044548800.04285520	$ 0.04285520	$ 2,090,818
Oct 15, 2026	$ 0.043449193,162,463	$ 0.043871360.04104082	$ 0.04104082	$ 3,162,463
Oct 14, 2026	$ 0.043452852,322,926	$ 0.046114700.04285721	$ 0.04285721	$ 2,322,926
Oct 13, 2026	$ 0.044973632,913,172	$ 0.045760000.04301855	$ 0.04301855	$ 2,913,172
Oct 12, 2026	$ 0.044974683,546,941	$ 0.047848330.04484804	$ 0.04484804	$ 3,546,941
Oct 11, 2026	$ 0.047398691,644,176	$ 0.047706180.04630183	$ 0.04630183	$ 1,644,176
Oct 10, 2026	$ 0.047177141,495,022	$ 0.047445120.04581387	$ 0.04581387	$ 1,495,022
Oct 09, 2026	$ 0.047081332,755,217	$ 0.047262880.04581879	$ 0.04581879	$ 2,755,217
Oct 08, 2026	$ 0.046142323,481,483	$ 0.047453640.04372325	$ 0.04372325	$ 3,481,483
Oct 07, 2026	$ 0.047309724,267,205	$ 0.049500030.04610991	$ 0.04610991	$ 4,267,205
Oct 06, 2026	$ 0.049204602,939,459	$ 0.051219120.04890527	$ 0.04890527	$ 2,939,459
Oct 05, 2026	$ 0.050781074,003,868	$ 0.051788840.05016957	$ 0.05016957	$ 4,003,868
Oct 04, 2026	$ 0.051063584,009,837	$ 0.052142180.04919376	$ 0.04919376	$ 4,009,837
Oct 03, 2026	$ 0.049260152,252,534	$ 0.049928920.04823131	$ 0.04823131	$ 2,252,534
Oct 02, 2026	$ 0.048774899,202,231	$ 0.052773770.04757673	$ 0.04757673	$ 9,202,231
Oct 01, 2026	$ 0.0511705115,735,381	$ 0.058948470.05076201	$ 0.05076201	$ 15,735,381
Sep 30, 2026	$ 0.052006885,644,070	$ 0.053792800.05125518	$ 0.05125518	$ 5,644,070

We will update this as soon as possible. If you like to help, you can contact us.