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
$0.03285
-4.87% 1D
Recently Viewed
1H+0.46%
1D-4.87%
1W-4.92%
1M+19.32%
ZetaChain (ZETA) has 90 days of daily open, high, low and close on file. Over that window ZETA ranged $0.0269 to $0.03848, closed at $0.03315 and is down 9.6% across the window.
ZetaChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03848
Window low
$0.0269
First → last
-9.62%
Latest close
$0.03315
vs live
-0.90%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03352 | $0.03386 | $0.03226 | $0.03315 | -1.10% | $42,999 | $53.27M |
| Sep 15, 2026 | $0.03525 | $0.03747 | $0.03321 | $0.03352 | -4.91% | $57,058 | $53.87M |
| Sep 14, 2026 | $0.03573 | $0.03645 | $0.0349 | $0.03525 | -1.34% | $60,642 | $56.65M |
| Sep 13, 2026 | $0.03466 | $0.03979 | $0.03464 | $0.03573 | +3.09% | $63,414 | $57.42M |
| Sep 12, 2026 | $0.03381 | $0.03468 | $0.03381 | $0.03466 | +2.51% | $57,560 | $55.70M |
| Sep 11, 2026 | $0.03234 | $0.03409 | $0.03232 | $0.03381 | +4.55% | $56,432 | $54.34M |
| Sep 10, 2026 | $0.03359 | $0.0336 | $0.03232 | $0.03234 | -3.72% | $55,695 | $51.97M |
| Sep 9, 2026 | $0.03466 | $0.03526 | $0.0328 | $0.03359 | -3.09% | $54,763 | $53.98M |
| Sep 8, 2026 | $0.0352 | $0.03557 | $0.03432 | $0.03466 | -1.53% | $55,462 | $55.70M |
| Sep 7, 2026 | $0.03644 | $0.03655 | $0.03493 | $0.0352 | -3.40% | $57,706 | $56.57M |
| Sep 6, 2026 | $0.03474 | $0.0368 | $0.03452 | $0.03644 | +4.89% | $56,497 | $58.56M |
| Sep 5, 2026 | $0.03469 | $0.03509 | $0.03426 | $0.03474 | +0.14% | $53,026 | $55.83M |
| Sep 4, 2026 | $0.03447 | $0.03522 | $0.03333 | $0.03469 | +0.64% | $60,885 | $55.75M |
| Sep 3, 2026 | $0.03335 | $0.03489 | $0.03321 | $0.03447 | +3.36% | $59,775 | $55.40M |
| Sep 2, 2026 | $0.03227 | $0.03369 | $0.03189 | $0.03335 | +3.35% | $56,447 | $53.60M |
| Sep 1, 2026 | $0.03346 | $0.03429 | $0.03183 | $0.03227 | -3.56% | $57,542 | $51.86M |
| Aug 31, 2026 | $0.03228 | $0.03403 | $0.03218 | $0.03346 | +3.66% | $55,377 | $53.77M |
| Aug 30, 2026 | $0.03362 | $0.03447 | $0.03204 | $0.03228 | -3.99% | $55,356 | $51.88M |
| Aug 29, 2026 | $0.03411 | $0.03444 | $0.03347 | $0.03362 | -1.44% | $57,846 | $54.03M |
| Aug 28, 2026 | $0.0335 | $0.03412 | $0.03208 | $0.03411 | +1.82% | $58,136 | $54.82M |
| Aug 27, 2026 | $0.0328 | $0.0339 | $0.03219 | $0.0335 | +2.13% | $56,736 | $53.84M |
| Aug 26, 2026 | $0.03258 | $0.0329 | $0.03181 | $0.0328 | +0.68% | $55,223 | $52.71M |
| Aug 25, 2026 | $0.03295 | $0.03419 | $0.03231 | $0.03258 | -1.12% | $58,154 | $52.36M |
| Aug 24, 2026 | $0.03392 | $0.03402 | $0.03259 | $0.03295 | -2.86% | $57,542 | $52.95M |
| Aug 23, 2026 | $0.03253 | $0.03446 | $0.03117 | $0.03392 | +4.27% | $59,762 | $54.51M |
| Aug 22, 2026 | $0.03349 | $0.03531 | $0.03215 | $0.03253 | -2.87% | $58,001 | $52.28M |
| Aug 21, 2026 | $0.03083 | $0.03392 | $0.03083 | $0.03349 | +8.63% | $57,399 | $53.82M |
| Aug 20, 2026 | $0.0291 | $0.0311 | $0.0288 | $0.03083 | +5.95% | $60,534 | $49.55M |
| Aug 19, 2026 | $0.0269 | $0.02955 | $0.02671 | $0.0291 | +8.18% | $54,561 | $46.77M |
| Aug 18, 2026 | $0.02753 | $0.02757 | $0.02681 | $0.0269 | -2.29% | $55,698 | $43.23M |
| Aug 17, 2026 | $0.0281 | $0.02851 | $0.02745 | $0.02753 | -2.03% | $55,717 | $44.24M |
| Aug 16, 2026 | $0.02759 | $0.02855 | $0.02733 | $0.0281 | +1.85% | $59,960 | $45.16M |
| Aug 15, 2026 | $0.02735 | $0.02835 | $0.02716 | $0.02759 | +0.88% | $54,831 | $44.34M |
| Aug 14, 2026 | $0.02753 | $0.0276 | $0.02664 | $0.02735 | -0.65% | $55,584 | $43.95M |
| Aug 13, 2026 | $0.02742 | $0.02779 | $0.02691 | $0.02753 | +0.40% | $56,038 | $44.24M |
| Aug 12, 2026 | $0.02836 | $0.02921 | $0.02711 | $0.02742 | -3.31% | $55,545 | $44.07M |
| Aug 11, 2026 | $0.0293 | $0.02968 | $0.02807 | $0.02836 | -3.21% | $52,318 | $45.58M |
| Aug 10, 2026 | $0.02944 | $0.03043 | $0.02922 | $0.0293 | -0.48% | $61,060 | $47.09M |
| Aug 9, 2026 | $0.02947 | $0.03032 | $0.02915 | $0.02944 | -0.10% | $57,776 | $47.31M |
| Aug 8, 2026 | $0.02905 | $0.02979 | $0.02904 | $0.02947 | +1.45% | $56,923 | $47.36M |
| Aug 7, 2026 | $0.02951 | $0.03001 | $0.02902 | $0.02905 | -1.56% | $59,497 | $46.69M |
| Aug 6, 2026 | $0.0290 | $0.03035 | $0.02869 | $0.02951 | +1.76% | $55,339 | $47.43M |
| Aug 5, 2026 | $0.02888 | $0.02969 | $0.02853 | $0.0290 | +0.42% | $56,249 | $46.61M |
| Aug 4, 2026 | $0.02882 | $0.02924 | $0.0285 | $0.02888 | +0.21% | $58,776 | $46.41M |
| Aug 3, 2026 | $0.02856 | $0.02957 | $0.0277 | $0.02882 | +0.91% | $61,087 | $46.32M |
| Aug 2, 2026 | $0.02824 | $0.02886 | $0.02822 | $0.02856 | +1.13% | $57,038 | $45.90M |
| Aug 1, 2026 | $0.02846 | $0.02933 | $0.02791 | $0.02824 | -0.77% | $58,573 | $45.38M |
| Jul 31, 2026 | $0.02869 | $0.02927 | $0.02796 | $0.02846 | -0.80% | $72,143 | $45.74M |
| Jul 30, 2026 | $0.02831 | $0.02964 | $0.0281 | $0.02869 | +1.34% | $57,226 | $46.11M |
| Jul 29, 2026 | $0.02982 | $0.03037 | $0.02758 | $0.02831 | -5.06% | $61,543 | $45.50M |
| Jul 28, 2026 | $0.03058 | $0.03064 | $0.02933 | $0.02982 | -2.49% | $61,928 | $47.92M |
| Jul 27, 2026 | $0.03264 | $0.03274 | $0.03022 | $0.03058 | -6.31% | $63,027 | $49.14M |
| Jul 26, 2026 | $0.03233 | $0.03275 | $0.03222 | $0.03264 | +0.96% | $67,786 | $52.46M |
| Jul 25, 2026 | $0.0324 | $0.03262 | $0.03162 | $0.03233 | -0.22% | $65,494 | $51.96M |
| Jul 24, 2026 | $0.03358 | $0.03405 | $0.03226 | $0.0324 | -3.51% | $58,964 | $52.07M |
| Jul 23, 2026 | $0.03428 | $0.03438 | $0.03347 | $0.03358 | -2.04% | $53,071 | $53.97M |
| Jul 22, 2026 | $0.03434 | $0.03468 | $0.03363 | $0.03428 | -0.17% | $56,151 | $55.09M |
| Jul 21, 2026 | $0.03428 | $0.03482 | $0.03396 | $0.03434 | +0.18% | $55,191 | $55.19M |
| Jul 20, 2026 | $0.03369 | $0.0344 | $0.03337 | $0.03428 | +1.75% | $56,901 | $55.09M |
| Jul 19, 2026 | $0.03437 | $0.03489 | $0.03356 | $0.03369 | -1.98% | $55,598 | $54.14M |
| Jul 18, 2026 | $0.03564 | $0.0359 | $0.03386 | $0.03437 | -3.56% | $54,704 | $55.24M |
| Jul 17, 2026 | $0.03367 | $0.03646 | $0.03298 | $0.03564 | +5.85% | $57,585 | $57.28M |
| Jul 16, 2026 | $0.03449 | $0.03464 | $0.03365 | $0.03367 | -2.38% | $57,335 | $54.11M |
| Jul 15, 2026 | $0.03436 | $0.03486 | $0.03397 | $0.03449 | +0.38% | $56,128 | $55.43M |
| Jul 14, 2026 | $0.03395 | $0.03473 | $0.03372 | $0.03436 | +1.21% | $55,529 | $55.22M |
| Jul 13, 2026 | $0.03456 | $0.03517 | $0.03346 | $0.03395 | -1.77% | $57,112 | $54.56M |
| Jul 12, 2026 | $0.03555 | $0.03592 | $0.03442 | $0.03456 | -2.78% | $57,045 | $55.54M |
| Jul 11, 2026 | $0.03541 | $0.03672 | $0.03521 | $0.03555 | +0.40% | $57,948 | $57.13M |
| Jul 10, 2026 | $0.0348 | $0.0358 | $0.03451 | $0.03541 | +1.75% | $62,059 | $56.91M |
| Jul 9, 2026 | $0.03381 | $0.03534 | $0.03347 | $0.0348 | +2.93% | $57,351 | $55.93M |
| Jul 8, 2026 | $0.03493 | $0.03524 | $0.03334 | $0.03381 | -3.21% | $56,285 | $54.34M |
| Jul 7, 2026 | $0.03755 | $0.03775 | $0.03459 | $0.03493 | -6.98% | $59,874 | $56.14M |
| Jul 6, 2026 | $0.03722 | $0.03853 | $0.0363 | $0.03755 | +0.89% | $57,133 | $60.35M |
| Jul 5, 2026 | $0.03804 | $0.03854 | $0.03618 | $0.03722 | -2.16% | $61,116 | $59.82M |
| Jul 4, 2026 | $0.03701 | $0.03909 | $0.03642 | $0.03804 | +2.78% | $57,970 | $61.13M |
| Jul 3, 2026 | $0.0365 | $0.03746 | $0.03612 | $0.03701 | +1.40% | $55,675 | $59.48M |
| Jul 2, 2026 | $0.03525 | $0.03691 | $0.03507 | $0.0365 | +3.55% | $55,045 | $58.66M |
| Jul 1, 2026 | $0.0341 | $0.03603 | $0.03339 | $0.03525 | +3.37% | $57,164 | $56.65M |
| Jun 30, 2026 | $0.03592 | $0.03595 | $0.03387 | $0.0341 | -5.07% | $57,250 | $54.80M |
| Jun 29, 2026 | $0.03491 | $0.03691 | $0.03452 | $0.03592 | +2.89% | $57,888 | $57.73M |
| Jun 28, 2026 | $0.03522 | $0.03621 | $0.03439 | $0.03491 | -0.88% | $58,217 | $56.10M |
| Jun 27, 2026 | $0.03598 | $0.03681 | $0.03505 | $0.03522 | -2.11% | $58,693 | $56.60M |
| Jun 26, 2026 | $0.03412 | $0.03626 | $0.0319 | $0.03598 | +5.45% | $57,426 | $57.82M |
| Jun 25, 2026 | $0.0345 | $0.03584 | $0.0320 | $0.03412 | -1.10% | $66,721 | $54.83M |
| Jun 24, 2026 | $0.03848 | $0.03849 | $0.03258 | $0.0345 | -10.34% | $64,872 | $55.44M |
| Jun 23, 2026 | $0.03748 | $0.0408 | $0.0374 | $0.03848 | +2.67% | $68,639 | $61.84M |
| Jun 22, 2026 | $0.03725 | $0.03982 | $0.03691 | $0.03748 | +0.62% | $78,176 | $60.23M |
| Jun 21, 2026 | $0.03689 | $0.03779 | $0.03652 | $0.03725 | +0.98% | $57,474 | $59.86M |
| Jun 20, 2026 | $0.03668 | $0.03748 | $0.03624 | $0.03689 | +0.57% | $62,522 | $59.29M |
| Jun 19, 2026 | $0.03682 | $0.03728 | $0.03604 | $0.03668 | — | $57,386 | $58.95M |
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 $0.03285, roughly 98.8% 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 $52.74M, on roughly $5.60M 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 down 9.62%.
What were ZETA's high and low in this window?
In this sample, the highest trade print is about $0.0408 (Jun 23, 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 +8.63% (Aug 21, 2026); worst was -10.34% (Jun 24, 2026).