ZETA
ランク 409
Layer 1 blockchain
ZetaChain
$0.0343
+4.26% 24H
+5.50% 7D
時価総額
時価総額
$55.38M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$72.37M
+30.67% 時価総額超
取引量（24h）
取引量（24h）
$13.93M
25.16% 時価総額比
流通
流通
1.61B ZETA
の 2.10B 最大
過去最高値からの変動
過去最高値からの変動
-98.80%
高値（日付） 15 Feb 2024
ボラティリティ、30d
ボラティリティ、30d
62.3%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1008 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0335 | — | — |
| 2026-09-01 | $0.0321 | — | — |
| 2026-08-31 | $0.0334 | — | — |
| 2026-08-30 | $0.0323 | — | — |
| 2026-08-29 | $0.0336 | — | — |
| 2026-08-28 | $0.0341 | — | — |
| 2026-08-27 | $0.0334 | — | — |
| 2026-08-26 | $0.0328 | — | — |
| 2026-08-25 | $0.0325 | — | — |
| 2026-08-24 | $0.0329 | — | — |
| 2026-08-23 | $0.0339 | — | — |
| 2026-08-22 | $0.0325 | — | — |
| 2026-08-21 | $0.0335 | — | — |
| 2026-08-20 | $0.0309 | — | — |
| 2026-08-19 | $0.0290 | — | — |
| 2026-08-18 | $0.0269 | — | — |
| 2026-08-17 | $0.0275 | — | — |
| 2026-08-16 | $0.0279 | — | — |
| 2026-08-15 | $0.0278 | — | — |
| 2026-08-14 | $0.0272 | — | — |
| 2026-08-13 | $0.0274 | — | — |
| 2026-08-12 | $0.0273 | — | — |
| 2026-08-11 | $0.0285 | — | — |
| 2026-08-10 | $0.0293 | — | — |
| 2026-08-09 | $0.0296 | — | — |
| 2026-08-08 | $0.0294 | — | — |
| 2026-08-07 | $0.0291 | — | — |
| 2026-08-06 | $0.0294 | — | — |
| 2026-08-05 | $0.0289 | — | — |
| 2026-08-04 | $0.0289 | — | — |
| 2026-08-03 | $0.0288 | — | — |
| 2026-08-02 | $0.0285 | — | — |
| 2026-08-01 | $0.0282 | — | — |
| 2026-07-31 | $0.0284 | — | — |
| 2026-07-30 | $0.0288 | — | — |
| 2026-07-29 | $0.0280 | — | — |
| 2026-07-28 | $0.0297 | — | — |
| 2026-07-27 | $0.0306 | — | — |
| 2026-07-26 | $0.0326 | — | — |
| 2026-07-25 | $0.0323 | — | — |
| 2026-07-24 | $0.0323 | — | — |
| 2026-07-23 | $0.0336 | — | — |
| 2026-07-22 | $0.0340 | — | — |
| 2026-07-21 | $0.0342 | — | — |
| 2026-07-20 | $0.0342 | — | — |
| 2026-07-19 | $0.0336 | — | — |
| 2026-07-18 | $0.0341 | — | — |
| 2026-07-17 | $0.0354 | — | — |
| 2026-07-16 | $0.0336 | — | — |
| 2026-07-15 | $0.0345 | — | — |
| 2026-07-14 | $0.0344 | — | — |
| 2026-07-13 | $0.0336 | — | — |
| 2026-07-12 | $0.0345 | — | — |
| 2026-07-11 | $0.0354 | — | — |
| 2026-07-10 | $0.0354 | — | — |
| 2026-07-09 | $0.0348 | — | — |
| 2026-07-08 | $0.0337 | — | — |
| 2026-07-07 | $0.0348 | — | — |
| 2026-07-06 | $0.0374 | — | — |
| 2026-07-05 | $0.0373 | — | — |
| 2026-07-04 | $0.0378 | — | — |
| 2026-07-03 | $0.0370 | — | — |
| 2026-07-02 | $0.0364 | — | — |
| 2026-07-01 | $0.0352 | — | — |
| 2026-06-30 | $0.0341 | — | — |
| 2026-06-29 | $0.0359 | — | — |
| 2026-06-28 | $0.0350 | — | — |
| 2026-06-27 | $0.0355 | — | — |
| 2026-06-26 | $0.0361 | — | — |
| 2026-06-25 | $0.0336 | — | — |
| 2026-06-24 | $0.0344 | — | — |
| 2026-06-23 | $0.0384 | — | — |
| 2026-06-22 | $0.0374 | — | — |
| 2026-06-21 | $0.0388 | — | — |
| 2026-06-20 | $0.0367 | — | — |
| 2026-06-19 | $0.0365 | — | — |
| 2026-06-18 | $0.0366 | — | — |
| 2026-06-17 | $0.0382 | — | — |
| 2026-06-16 | $0.0390 | — | — |
| 2026-06-15 | $0.0391 | — | — |
| 2026-06-14 | $0.0399 | — | — |
| 2026-06-13 | $0.0385 | — | — |
| 2026-06-12 | $0.0379 | — | — |
| 2026-06-11 | $0.0376 | — | — |
| 2026-06-10 | $0.0365 | — | — |
| 2026-06-09 | $0.0351 | — | — |
| 2026-06-08 | $0.0358 | — | — |
| 2026-06-07 | $0.0362 | — | — |
| 2026-06-06 | $0.0359 | — | — |
| 2026-06-05 | $0.0367 | — | — |
| 2026-06-04 | $0.0415 | — | — |
| 2026-06-03 | $0.0463 | — | — |
| 2026-06-02 | $0.0466 | — | — |
| 2026-06-01 | $0.0499 | — | — |
| 2026-05-31 | $0.0498 | — | — |
| 2026-05-30 | $0.0486 | — | — |
| 2026-05-29 | $0.0484 | — | — |
| 2026-05-28 | $0.0486 | — | — |
| 2026-05-27 | $0.0476 | — | — |
| 2026-05-26 | $0.0488 | — | — |
| 2026-05-25 | $0.0499 | — | — |
| 2026-05-24 | $0.0499 | — | — |
| 2026-05-23 | $0.0519 | — | — |
| 2026-05-22 | $0.0499 | — | — |
| 2026-05-21 | $0.0517 | — | — |
| 2026-05-20 | $0.0501 | — | — |
| 2026-05-19 | $0.0493 | — | — |
| 2026-05-18 | $0.0508 | — | — |
| 2026-05-17 | $0.0497 | — | — |
| 2026-05-16 | $0.0509 | — | — |
| 2026-05-15 | $0.0527 | — | — |
| 2026-05-14 | $0.0558 | — | — |
| 2026-05-13 | $0.0569 | — | — |
| 2026-05-12 | $0.0621 | — | — |
| 2026-05-11 | $0.0616 | — | — |
| 2026-05-10 | $0.0627 | — | — |
| 2026-05-09 | $0.0612 | — | — |
| 2026-05-08 | $0.0622 | — | — |
| 2026-05-07 | $0.0607 | — | — |
| 2026-05-06 | $0.0608 | — | — |
| 2026-05-05 | $0.0595 | — | — |
| 2026-05-04 | $0.0596 | — | — |
| 2026-05-03 | $0.0598 | — | — |
| 2026-05-02 | $0.0579 | — | — |
| 2026-05-01 | $0.0572 | — | — |
| 2026-04-30 | $0.0586 | — | — |
| 2026-04-29 | $0.0551 | — | — |
| 2026-04-28 | $0.0557 | — | — |
| 2026-04-27 | $0.0547 | — | — |
| 2026-04-26 | $0.0570 | — | — |
| 2026-04-25 | $0.0560 | — | — |
| 2026-04-24 | $0.0562 | — | — |
| 2026-04-23 | $0.0540 | — | — |
| 2026-04-22 | $0.0537 | — | — |
| 2026-04-21 | $0.0541 | — | — |
| 2026-04-20 | $0.0542 | — | — |
| 2026-04-19 | $0.0531 | — | — |
| 2026-04-18 | $0.0554 | — | — |
| 2026-04-17 | $0.0597 | — | — |
| 2026-04-16 | $0.0537 | — | — |
| 2026-04-15 | $0.0512 | — | — |
| 2026-04-14 | $0.0497 | — | — |
| 2026-04-13 | $0.0517 | — | — |
| 2026-04-12 | $0.0494 | — | — |
| 2026-04-11 | $0.0515 | — | — |
| 2026-04-10 | $0.0507 | — | — |
| 2026-04-09 | $0.0497 | — | — |
| 2026-04-08 | $0.0493 | — | — |
| 2026-04-07 | $0.0509 | — | — |
| 2026-04-06 | $0.0487 | — | — |
| 2026-04-05 | $0.0508 | — | — |
| 2026-04-04 | $0.0496 | — | — |
| 2026-04-03 | $0.0469 | — | — |
| 2026-04-02 | $0.0468 | — | — |
| 2026-04-01 | $0.0478 | — | — |
| 2026-03-31 | $0.0475 | — | — |
| 2026-03-30 | $0.0473 | — | — |
| 2026-03-29 | $0.0470 | — | — |
| 2026-03-28 | $0.0496 | — | — |
| 2026-03-27 | $0.0506 | — | — |
| 2026-03-26 | $0.0527 | — | — |
| 2026-03-25 | $0.0548 | — | — |
| 2026-03-24 | $0.0541 | — | — |
| 2026-03-23 | $0.0559 | — | — |
| 2026-03-22 | $0.0521 | — | — |
| 2026-03-21 | $0.0546 | — | — |
| 2026-03-20 | $0.0574 | — | — |
| 2026-03-19 | $0.0497 | — | — |
| 2026-03-18 | $0.0517 | — | — |
| 2026-03-17 | $0.0542 | — | — |
| 2026-03-16 | $0.0528 | — | — |
| 2026-03-15 | $0.0506 | — | — |
| 2026-03-14 | $0.0502 | — | — |
| 2026-03-13 | $0.0507 | — | — |
| 2026-03-12 | $0.0502 | — | — |
| 2026-03-11 | $0.0503 | — | — |
| 2026-03-10 | $0.0500 | — | — |
| 2026-03-09 | $0.0491 | — | — |
| 2026-03-08 | $0.0495 | — | — |
| 2026-03-07 | $0.0499 | — | — |
| 2026-03-06 | $0.0511 | — | — |
| 2026-03-05 | $0.0519 | — | — |
| 2026-03-04 | $0.0530 | — | — |
| 2026-03-03 | $0.0537 | — | — |
| 2026-03-02 | $0.0581 | — | — |
| 2026-03-01 | $0.0529 | — | — |
| 2026-02-28 | $0.0535 | — | — |
| 2026-02-27 | $0.0514 | — | — |
| 2026-02-26 | $0.0526 | — | — |
| 2026-02-25 | $0.0545 | — | — |
| 2026-02-24 | $0.0497 | — | — |
| 2026-02-23 | $0.0507 | — | — |
| 2026-02-22 | $0.0544 | — | — |
| 2026-02-21 | $0.0536 | — | — |
| 2026-02-20 | $0.0526 | — | — |
| 2026-02-19 | $0.0509 | — | — |
| 2026-02-18 | $0.0517 | — | — |
| 2026-02-17 | $0.0542 | — | — |
| 2026-02-16 | $0.0556 | — | — |
| 2026-02-15 | $0.0552 | — | — |
| 2026-02-14 | $0.0575 | — | — |
| 2026-02-13 | $0.0558 | — | — |
| 2026-02-12 | $0.0529 | — | — |
| 2026-02-11 | $0.0517 | — | — |
| 2026-02-10 | $0.0510 | — | — |
| 2026-02-09 | $0.0526 | — | — |
| 2026-02-08 | $0.0526 | — | — |
| 2026-02-07 | $0.0546 | — | — |
| 2026-02-06 | $0.0553 | — | — |
| 2026-02-05 | $0.0497 | — | — |
| 2026-02-04 | $0.0582 | — | — |
| 2026-02-03 | $0.0592 | — | — |
| 2026-02-02 | $0.0610 | — | — |
| 2026-02-01 | $0.0592 | — | — |
| 2026-01-31 | $0.0611 | — | — |
| 2026-01-30 | $0.0691 | — | — |
| 2026-01-29 | $0.0690 | — | — |
| 2026-01-28 | $0.0718 | — | — |
| 2026-01-27 | $0.0727 | — | — |
| 2026-01-26 | $0.0818 | — | — |
| 2026-01-25 | $0.0740 | — | — |
| 2026-01-24 | $0.0720 | — | — |
| 2026-01-23 | $0.0714 | — | — |
| 2026-01-22 | $0.0695 | — | — |
| 2026-01-21 | $0.0702 | — | — |
| 2026-01-20 | $0.0675 | — | — |
| 2026-01-19 | $0.0739 | — | — |
| 2026-01-18 | $0.0778 | — | — |
| 2026-01-17 | $0.0835 | — | — |
| 2026-01-16 | $0.0813 | — | — |
| 2026-01-15 | $0.0810 | — | — |
| 2026-01-14 | $0.0808 | — | — |
| 2026-01-13 | $0.0823 | — | — |
| 2026-01-12 | $0.0758 | — | — |
| 2026-01-11 | $0.0762 | — | — |
| 2026-01-10 | $0.0779 | — | — |
| 2026-01-09 | $0.0757 | — | — |
| 2026-01-08 | $0.0767 | — | — |
| 2026-01-07 | $0.0773 | — | — |
| 2026-01-06 | $0.0808 | — | — |
| 2026-01-05 | $0.0798 | — | — |
| 2026-01-04 | $0.0772 | — | — |
| 2026-01-03 | $0.0745 | — | — |
| 2026-01-02 | $0.0749 | — | — |
| 2026-01-01 | $0.0716 | — | — |
| 2025-12-31 | $0.0673 | — | — |
| 2025-12-30 | $0.0729 | — | — |
| 2025-12-29 | $0.0682 | — | — |
| 2025-12-28 | $0.0701 | — | — |
| 2025-12-27 | $0.0716 | — | — |
| 2025-12-26 | $0.0684 | — | — |
| 2025-12-25 | $0.0673 | — | — |
| 2025-12-24 | $0.0681 | — | — |
| 2025-12-23 | $0.0678 | — | — |
| 2025-12-22 | $0.0714 | — | — |
| 2025-12-21 | $0.0718 | — | — |
| 2025-12-20 | $0.0738 | — | — |
| 2025-12-19 | $0.0729 | — | — |
| 2025-12-18 | $0.0680 | — | — |
| 2025-12-17 | $0.0708 | — | — |
| 2025-12-16 | $0.0751 | — | — |
| 2025-12-15 | $0.0753 | — | — |
| 2025-12-14 | $0.0778 | — | — |
| 2025-12-13 | $0.0818 | — | — |
| 2025-12-12 | $0.0816 | — | — |
| 2025-12-11 | $0.0829 | — | — |
| 2025-12-10 | $0.0859 | — | — |
| 2025-12-09 | $0.0890 | — | — |
| 2025-12-08 | $0.0852 | — | — |
| 2025-12-07 | $0.0839 | — | — |
| 2025-12-06 | $0.0862 | — | — |
| 2025-12-05 | $0.0846 | — | — |
| 2025-12-04 | $0.0880 | — | — |
| 2025-12-03 | $0.0902 | — | — |
| 2025-12-02 | $0.0878 | — | — |
| 2025-12-01 | $0.0831 | — | — |
| 2025-11-30 | $0.0890 | — | — |
| 2025-11-29 | $0.0890 | — | — |
| 2025-11-28 | $0.0916 | — | — |
| 2025-11-27 | $0.0937 | — | — |
| 2025-11-26 | $0.0917 | — | — |
| 2025-11-25 | $0.0913 | — | — |
| 2025-11-24 | $0.0907 | — | — |
| 2025-11-23 | $0.0871 | — | — |
| 2025-11-22 | $0.0880 | — | — |
| 2025-11-21 | $0.0874 | — | — |
| 2025-11-20 | $0.0908 | — | — |
| 2025-11-19 | $0.0924 | — | — |
| 2025-11-18 | $0.0951 | — | — |
| 2025-11-17 | $0.0945 | — | — |
| 2025-11-16 | $0.0987 | — | — |
| 2025-11-15 | $0.0974 | — | — |
| 2025-11-14 | $0.0957 | — | — |
| 2025-11-13 | $0.1000 | — | — |
| 2025-11-12 | $0.1034 | — | — |
| 2025-11-11 | $0.1053 | — | — |
| 2025-11-10 | $0.1108 | — | — |
| 2025-11-09 | $0.1112 | — | — |
| 2025-11-08 | $0.1080 | — | — |
| 2025-11-07 | $0.1127 | — | — |
| 2025-11-06 | $0.0994 | — | — |
| 2025-11-05 | $0.1016 | — | — |
| 2025-11-04 | $0.0996 | — | — |
| 2025-11-03 | $0.1024 | — | — |
| 2025-11-02 | $0.1190 | — | — |
| 2025-11-01 | $0.1168 | — | — |
| 2025-10-31 | $0.1137 | — | — |
| 2025-10-30 | $0.1130 | — | — |
| 2025-10-29 | $0.1187 | — | — |
| 2025-10-28 | $0.1201 | — | — |
| 2025-10-27 | $0.1244 | — | — |
| 2025-10-26 | $0.1254 | — | — |
| 2025-10-25 | $0.1205 | — | — |
| 2025-10-24 | $0.1206 | — | — |
| 2025-10-23 | $0.1187 | — | — |
| 2025-10-22 | $0.1131 | — | — |
| 2025-10-21 | $0.1156 | — | — |
| 2025-10-20 | $0.1200 | — | — |
| 2025-10-19 | $0.1185 | — | — |
| 2025-10-18 | $0.1141 | — | — |
| 2025-10-17 | $0.1127 | — | — |
| 2025-10-16 | $0.1138 | — | — |
| 2025-10-15 | $0.1181 | — | — |
| 2025-10-14 | $0.1246 | — | — |
| 2025-10-13 | $0.1308 | — | — |
| 2025-10-12 | $0.1222 | — | — |
| 2025-10-11 | $0.1124 | — | — |
| 2025-10-10 | $0.1132 | — | — |
| 2025-10-09 | $0.1712 | — | — |
| 2025-10-08 | $0.1784 | — | — |
| 2025-10-07 | $0.1783 | — | — |
| 2025-10-06 | $0.1880 | — | — |
| 2025-10-05 | $0.1687 | — | — |
| 2025-10-04 | $0.1671 | — | — |
| 2025-10-03 | $0.1733 | — | — |
| 2025-10-02 | $0.1744 | — | — |
| 2025-10-01 | $0.1669 | — | — |
| 2025-09-30 | $0.1620 | — | — |
| 2025-09-29 | $0.1645 | — | — |
| 2025-09-28 | $0.1680 | — | — |
| 2025-09-27 | $0.1663 | — | — |
| 2025-09-26 | $0.1683 | — | — |
| 2025-09-25 | $0.1639 | — | — |
| 2025-09-24 | $0.1742 | — | — |
| 2025-09-23 | $0.1720 | — | — |
| 2025-09-22 | $0.1736 | — | — |
| 2025-09-21 | $0.1872 | — | — |
| 2025-09-20 | $0.1918 | — | — |
| 2025-09-19 | $0.1887 | — | — |
| 2025-09-18 | $0.1978 | — | — |
| 2025-09-17 | $0.1933 | — | — |
| 2025-09-16 | $0.1886 | — | — |
| 2025-09-15 | $0.1850 | — | — |
| 2025-09-14 | $0.1911 | — | — |
| 2025-09-13 | $0.1976 | — | — |
| 2025-09-12 | $0.1960 | — | — |
| 2025-09-11 | $0.1896 | — | — |
| 2025-09-10 | $0.1890 | — | — |
| 2025-09-09 | $0.1882 | — | — |
| 2025-09-08 | $0.1842 | — | — |
| 2025-09-07 | $0.1802 | — | — |
| 2025-09-06 | $0.1800 | — | — |
| 2025-09-05 | $0.1777 | — | — |
| 2025-09-04 | $0.1763 | — | — |
| 2025-09-03 | $0.1836 | — | — |
| 2025-09-02 | $0.1822 | — | — |
| 2025-09-01 | $0.1790 | — | — |
| 2025-08-31 | $0.1850 | — | — |
| 2025-08-30 | $0.1921 | — | — |
| 2025-08-29 | $0.1921 | — | — |
| 2025-08-28 | $0.2058 | — | — |
| 2025-08-27 | $0.1899 | — | — |
| 2025-08-26 | $0.1899 | — | — |
| 2025-08-25 | $0.1772 | — | — |
| 2025-08-24 | $0.1951 | — | — |
| 2025-08-23 | $0.1991 | — | — |
| 2025-08-22 | $0.2032 | — | — |
| 2025-08-21 | $0.1846 | — | — |
| 2025-08-20 | $0.1932 | — | — |
| 2025-08-19 | $0.1839 | — | — |
| 2025-08-18 | $0.1921 | — | — |
| 2025-08-17 | $0.1981 | — | — |
| 2025-08-16 | $0.1998 | — | — |
| 2025-08-15 | $0.1939 | — | — |
| 2025-08-14 | $0.1937 | — | — |
| 2025-08-13 | $0.2130 | — | — |
| 2025-08-12 | $0.2066 | — | — |
| 2025-08-11 | $0.1969 | — | — |
| 2025-08-10 | $0.2064 | — | — |
| 2025-08-09 | $0.2070 | — | — |
| 2025-08-08 | $0.1994 | — | — |
| 2025-08-07 | $0.1946 | — | — |
| 2025-08-06 | $0.1864 | — | — |
| 2025-08-05 | $0.1832 | — | — |
| 2025-08-04 | $0.1923 | — | — |
| 2025-08-03 | $0.1851 | — | — |
| 2025-08-02 | $0.1779 | — | — |
| 2025-08-01 | $0.1818 | — | — |
| 2025-07-31 | $0.1883 | — | — |
| 2025-07-30 | $0.2007 | — | — |