What historical data is shown for ZETA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ZetaChain (ZETA) Historical Data
ETH
Layer-1
ZetaChain Historical Price Information — Daily ZETA Open, High, Low, Close & Volume
$0.03576
+1.97% 1D
Recently Viewed
1H+0.87%
1D+1.97%
1W-9.99%
1M-30.03%
ZetaChain (ZETA) has 90 days of daily open, high, low and close on file. Over that window ZETA ranged $0.0269 to $0.05699, closed at $0.03585 and is up 23.4% across the window.
ZetaChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05699
Window low
$0.0269
First → last
+23.41%
Latest close
$0.03585
vs live
-0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZETA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03588 | $0.03606 | $0.03442 | $0.03585 | -0.08% | $14,206 | $61.10M |
| Nov 3, 2026 | $0.03552 | $0.03642 | $0.03452 | $0.03588 | +1.01% | $61,771 | $61.15M |
| Nov 2, 2026 | $0.03693 | $0.03708 | $0.0350 | $0.03552 | -3.82% | $90,724 | $60.54M |
| Nov 1, 2026 | $0.03679 | $0.03849 | $0.03658 | $0.03693 | +0.38% | $65,280 | $62.94M |
| Oct 31, 2026 | $0.03783 | $0.03815 | $0.03656 | $0.03679 | -2.75% | $74,668 | $62.70M |
| Oct 30, 2026 | $0.03696 | $0.03791 | $0.03538 | $0.03783 | +2.35% | $96,040 | $64.48M |
| Oct 29, 2026 | $0.04022 | $0.04107 | $0.03687 | $0.03696 | -8.11% | $60,106 | $62.99M |
| Oct 28, 2026 | $0.04004 | $0.04082 | $0.03894 | $0.04022 | +0.45% | $55,243 | $68.55M |
| Oct 27, 2026 | $0.03915 | $0.04027 | $0.03817 | $0.04004 | +2.27% | $58,979 | $68.24M |
| Oct 26, 2026 | $0.03929 | $0.03968 | $0.03837 | $0.03915 | -0.36% | $58,116 | $66.73M |
| Oct 25, 2026 | $0.04032 | $0.04115 | $0.03865 | $0.03929 | -2.55% | $57,035 | $66.96M |
| Oct 24, 2026 | $0.04132 | $0.04133 | $0.03901 | $0.04032 | -2.42% | $57,308 | $68.72M |
| Oct 23, 2026 | $0.04062 | $0.04254 | $0.04011 | $0.04132 | +1.72% | $61,245 | $70.42M |
| Oct 22, 2026 | $0.0428 | $0.0431 | $0.04006 | $0.04062 | -5.09% | $56,343 | $69.23M |
| Oct 21, 2026 | $0.04188 | $0.0473 | $0.0417 | $0.0428 | +2.20% | $55,649 | $72.95M |
| Oct 20, 2026 | $0.04208 | $0.0426 | $0.03977 | $0.04188 | -0.48% | $58,346 | $71.38M |
| Oct 19, 2026 | $0.04128 | $0.04282 | $0.04114 | $0.04208 | +1.94% | $57,425 | $71.72M |
| Oct 18, 2026 | $0.04248 | $0.0427 | $0.03996 | $0.04128 | -2.82% | $55,784 | $70.36M |
| Oct 17, 2026 | $0.0439 | $0.0473 | $0.04162 | $0.04248 | -3.23% | $60,334 | $72.40M |
| Oct 16, 2026 | $0.04353 | $0.04464 | $0.0429 | $0.0439 | +0.85% | $58,093 | $74.82M |
| Oct 15, 2026 | $0.04358 | $0.04952 | $0.03999 | $0.04353 | -0.11% | $60,423 | $74.19M |
| Oct 14, 2026 | $0.04507 | $0.04557 | $0.04291 | $0.04358 | -3.31% | $58,385 | $74.28M |
| Oct 13, 2026 | $0.04508 | $0.04734 | $0.04321 | $0.04507 | -0.02% | $59,833 | $76.82M |
| Oct 12, 2026 | $0.04746 | $0.0478 | $0.0439 | $0.04508 | -5.01% | $58,609 | $76.83M |
| Oct 11, 2026 | $0.04719 | $0.05013 | $0.04634 | $0.04746 | +0.57% | $61,222 | $80.89M |
| Oct 10, 2026 | $0.04719 | $0.04755 | $0.04583 | $0.04719 | +0.00% | $57,252 | $80.43M |
| Oct 9, 2026 | $0.04625 | $0.04744 | $0.04571 | $0.04719 | +2.03% | $54,720 | $80.43M |
| Oct 8, 2026 | $0.04729 | $0.04752 | $0.04382 | $0.04625 | -2.20% | $68,160 | $78.83M |
| Oct 7, 2026 | $0.04918 | $0.04948 | $0.04571 | $0.04729 | -3.84% | $59,450 | $80.60M |
| Oct 6, 2026 | $0.05077 | $0.05117 | $0.04892 | $0.04918 | -3.13% | $66,968 | $83.82M |
| Oct 5, 2026 | $0.05107 | $0.05415 | $0.05016 | $0.05077 | -0.59% | $57,102 | $86.53M |
| Oct 4, 2026 | $0.04934 | $0.05216 | $0.0492 | $0.05107 | +3.51% | $57,401 | $87.04M |
| Oct 3, 2026 | $0.04876 | $0.05012 | $0.04829 | $0.04934 | +1.19% | $59,654 | $84.09M |
| Oct 2, 2026 | $0.05117 | $0.05236 | $0.04716 | $0.04876 | -4.71% | $62,645 | $83.10M |
| Oct 1, 2026 | $0.05209 | $0.06114 | $0.05053 | $0.05117 | -1.77% | $95,589 | $87.21M |
| Sep 30, 2026 | $0.05267 | $0.05359 | $0.05127 | $0.05209 | -1.10% | $59,447 | $88.78M |
| Sep 29, 2026 | $0.05229 | $0.0538 | $0.05011 | $0.05267 | +0.73% | $57,198 | $89.77M |
| Sep 28, 2026 | $0.05337 | $0.05396 | $0.05042 | $0.05229 | -2.02% | $58,725 | $89.12M |
| Sep 27, 2026 | $0.05565 | $0.05643 | $0.05191 | $0.05337 | -4.10% | $69,076 | $90.96M |
| Sep 26, 2026 | $0.05505 | $0.05732 | $0.05326 | $0.05565 | +1.09% | $73,098 | $94.85M |
| Sep 25, 2026 | $0.0509 | $0.05521 | $0.04946 | $0.05505 | +8.15% | $62,236 | $93.82M |
| Sep 24, 2026 | $0.05019 | $0.05266 | $0.04747 | $0.0509 | +1.41% | $66,209 | $86.75M |
| Sep 23, 2026 | $0.05577 | $0.05674 | $0.04823 | $0.05019 | -10.01% | $82,559 | $85.54M |
| Sep 22, 2026 | $0.05699 | $0.06869 | $0.05324 | $0.05577 | -2.14% | $114,253 | $95.05M |
| Sep 21, 2026 | $0.03991 | $0.07045 | $0.03922 | $0.05699 | +42.80% | $225,416 | $97.13M |
| Sep 20, 2026 | $0.04006 | $0.04223 | $0.03754 | $0.03991 | -0.37% | $62,845 | $68.02M |
| Sep 19, 2026 | $0.03769 | $0.04353 | $0.03744 | $0.04006 | +6.29% | $63,492 | $68.28M |
| Sep 18, 2026 | $0.0342 | $0.0381 | $0.03418 | $0.03769 | +10.20% | $58,554 | $64.24M |
| Sep 17, 2026 | $0.03368 | $0.0344 | $0.03343 | $0.0342 | +1.54% | $60,916 | $58.29M |
| Sep 16, 2026 | $0.03352 | $0.03386 | $0.03226 | $0.03368 | +0.48% | $54,947 | $57.40M |
| Sep 15, 2026 | $0.03525 | $0.03747 | $0.03321 | $0.03352 | -4.91% | $57,058 | $57.13M |
| Sep 14, 2026 | $0.03573 | $0.03645 | $0.0349 | $0.03525 | -1.34% | $60,642 | $60.08M |
| Sep 13, 2026 | $0.03466 | $0.03979 | $0.03464 | $0.03573 | +3.09% | $63,414 | $60.90M |
| Sep 12, 2026 | $0.03381 | $0.03468 | $0.03381 | $0.03466 | +2.51% | $57,560 | $59.07M |
| Sep 11, 2026 | $0.03234 | $0.03409 | $0.03232 | $0.03381 | +4.55% | $56,432 | $57.62M |
| Sep 10, 2026 | $0.03359 | $0.0336 | $0.03232 | $0.03234 | -3.72% | $55,695 | $55.12M |
| Sep 9, 2026 | $0.03466 | $0.03526 | $0.0328 | $0.03359 | -3.09% | $54,763 | $57.25M |
| Sep 8, 2026 | $0.0352 | $0.03557 | $0.03432 | $0.03466 | -1.53% | $55,462 | $59.07M |
| Sep 7, 2026 | $0.03644 | $0.03655 | $0.03493 | $0.0352 | -3.40% | $57,706 | $59.99M |
| Sep 6, 2026 | $0.03474 | $0.0368 | $0.03452 | $0.03644 | +4.89% | $56,497 | $62.11M |
| Sep 5, 2026 | $0.03469 | $0.03509 | $0.03426 | $0.03474 | +0.14% | $53,026 | $59.21M |
| Sep 4, 2026 | $0.03447 | $0.03522 | $0.03333 | $0.03469 | +0.64% | $60,885 | $59.12M |
| Sep 3, 2026 | $0.03335 | $0.03489 | $0.03321 | $0.03447 | +3.36% | $59,775 | $58.75M |
| Sep 2, 2026 | $0.03227 | $0.03369 | $0.03189 | $0.03335 | +3.35% | $56,447 | $56.84M |
| Sep 1, 2026 | $0.03346 | $0.03429 | $0.03183 | $0.03227 | -3.56% | $57,542 | $55.00M |
| Aug 31, 2026 | $0.03228 | $0.03403 | $0.03218 | $0.03346 | +3.66% | $55,377 | $57.03M |
| Aug 30, 2026 | $0.03362 | $0.03447 | $0.03204 | $0.03228 | -3.99% | $55,356 | $55.02M |
| Aug 29, 2026 | $0.03411 | $0.03444 | $0.03347 | $0.03362 | -1.44% | $57,846 | $57.30M |
| Aug 28, 2026 | $0.0335 | $0.03412 | $0.03208 | $0.03411 | +1.82% | $58,136 | $58.14M |
| Aug 27, 2026 | $0.0328 | $0.0339 | $0.03219 | $0.0335 | +2.13% | $56,736 | $57.10M |
| Aug 26, 2026 | $0.03258 | $0.0329 | $0.03181 | $0.0328 | +0.68% | $55,223 | $55.90M |
| Aug 25, 2026 | $0.03295 | $0.03419 | $0.03231 | $0.03258 | -1.12% | $58,154 | $55.53M |
| Aug 24, 2026 | $0.03392 | $0.03402 | $0.03259 | $0.03295 | -2.86% | $57,542 | $56.16M |
| Aug 23, 2026 | $0.03253 | $0.03446 | $0.03117 | $0.03392 | +4.27% | $59,762 | $57.81M |
| Aug 22, 2026 | $0.03349 | $0.03531 | $0.03215 | $0.03253 | -2.87% | $58,001 | $55.44M |
| Aug 21, 2026 | $0.03083 | $0.03392 | $0.03083 | $0.03349 | +8.63% | $57,399 | $57.08M |
| Aug 20, 2026 | $0.0291 | $0.0311 | $0.0288 | $0.03083 | +5.95% | $60,534 | $52.55M |
| Aug 19, 2026 | $0.0269 | $0.02955 | $0.02671 | $0.0291 | +8.18% | $54,561 | $49.60M |
| Aug 18, 2026 | $0.02753 | $0.02757 | $0.02681 | $0.0269 | -2.29% | $55,698 | $45.85M |
| Aug 17, 2026 | $0.0281 | $0.02851 | $0.02745 | $0.02753 | -2.03% | $55,717 | $46.92M |
| Aug 16, 2026 | $0.02759 | $0.02855 | $0.02733 | $0.0281 | +1.85% | $59,960 | $47.89M |
| Aug 15, 2026 | $0.02735 | $0.02835 | $0.02716 | $0.02759 | +0.88% | $54,831 | $47.02M |
| Aug 14, 2026 | $0.02753 | $0.0276 | $0.02664 | $0.02735 | -0.65% | $55,584 | $46.61M |
| Aug 13, 2026 | $0.02742 | $0.02779 | $0.02691 | $0.02753 | +0.40% | $56,038 | $46.92M |
| Aug 12, 2026 | $0.02836 | $0.02921 | $0.02711 | $0.02742 | -3.31% | $55,545 | $46.73M |
| Aug 11, 2026 | $0.0293 | $0.02968 | $0.02807 | $0.02836 | -3.21% | $52,318 | $48.34M |
| Aug 10, 2026 | $0.02944 | $0.03043 | $0.02922 | $0.0293 | -0.48% | $61,060 | $49.94M |
| Aug 9, 2026 | $0.02947 | $0.03032 | $0.02915 | $0.02944 | -0.10% | $57,776 | $50.18M |
| Aug 8, 2026 | $0.02905 | $0.02979 | $0.02904 | $0.02947 | +1.45% | $56,923 | $50.23M |
| Aug 7, 2026 | $0.02951 | $0.03001 | $0.02902 | $0.02905 | — | $59,497 | $49.51M |
ZetaChain Historical Data FAQ
Window highs, lows, best/worst days and volume for ZetaChainWhat is the all-time high for ZETA?
ZetaChain's record price is about $2.85. It currently trades at $0.03576, roughly 98.7% below that peak. The all-time low on record is $0.02663576. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZETA market cap?
ZetaChain has a market capitalisation of about $60.78M, on roughly $2.97M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZETA change over this window?
Across 90 daily candles, close-to-close moved up 23.41%.
What were ZETA's high and low in this window?
In this sample, the highest trade print is about $0.07045 (Sep 21, 2026) and the lowest about $0.02664 (Aug 14, 2026).
What were ZETA's best and worst days in this window?
Best close-to-close day was about +42.80% (Sep 21, 2026); worst was -10.01% (Sep 23, 2026).