BTC$83,498.54
ETH$2,553.16
USDT$0.9991
BNB$750.60
XRP$1.41
SOL$111.63
TRX$0.3317
BEAM$0.5982
STETH$2,543.26
ZEC$1,310.09
HYPE$87.07
DOGE$0.08727
LINK$13.36
WBTC$84,063.45
USDS$1.00
XMR$531.52
WBT$82.56
ADA$0.2515
WEETH$2,836.02
LEO$8.91
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2011
Fig. 01 · Daily closes
ZetaChain price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jul 14, 2026 | $0.03396 | -1.75% |
| Jul 13, 2026 | $0.03456 | -2.59% |
| Jul 12, 2026 | $0.03548 | +0.19% |
| Jul 11, 2026 | $0.03541 | +1.63% |
| Jul 10, 2026 | $0.03484 | +3.16% |
| Jul 9, 2026 | $0.03378 | -3.26% |
| Jul 8, 2026 | $0.03492 | -6.86% |
| Jul 7, 2026 | $0.03749 | +1.07% |
| Jul 6, 2026 | $0.03709 | -2.35% |
| Jul 5, 2026 | $0.03798 | +2.48% |
| Jul 4, 2026 | $0.03706 | +1.50% |
| Jul 3, 2026 | $0.03651 | +3.70% |
| Jul 2, 2026 | $0.03521 | +2.91% |
| Jul 1, 2026 | $0.03421 | -4.70% |
| Jun 30, 2026 | $0.0359 | +2.42% |
| Jun 29, 2026 | $0.03505 | -0.98% |
| Jun 28, 2026 | $0.0354 | -1.76% |
| Jun 27, 2026 | $0.03603 | +6.37% |
| Jun 26, 2026 | $0.03387 | -1.76% |
| Jun 25, 2026 | $0.03448 | -10.11% |
| Jun 24, 2026 | $0.03836 | +2.13% |
| Jun 23, 2026 | $0.03756 | +1.14% |
| Jun 22, 2026 | $0.03713 | +0.84% |
| Jun 21, 2026 | $0.03682 | +0.79% |
| Jun 20, 2026 | $0.03654 | -0.19% |
| Jun 19, 2026 | $0.03661 | -4.22% |
| Jun 18, 2026 | $0.03822 | -1.97% |
| Jun 17, 2026 | $0.03899 | -0.33% |
| Jun 16, 2026 | $0.03912 | -1.91% |
| Jun 15, 2026 | $0.03988 | +3.83% |
| Jun 14, 2026 | $0.03841 | +1.42% |
| Jun 13, 2026 | $0.03787 | +1.01% |
| Jun 12, 2026 | $0.03749 | +2.66% |
| Jun 11, 2026 | $0.03652 | +3.87% |
| Jun 10, 2026 | $0.03516 | -2.04% |
| Jun 9, 2026 | $0.03589 | -0.91% |
| Jun 8, 2026 | $0.03622 | +0.68% |
| Jun 7, 2026 | $0.03597 | -2.04% |
| Jun 6, 2026 | $0.03672 | -11.51% |
| Jun 5, 2026 | $0.0415 | -10.30% |
| Jun 4, 2026 | $0.04627 | -0.41% |
| Jun 3, 2026 | $0.04646 | -6.94% |
| Jun 2, 2026 | $0.04992 | -0.41% |
| Jun 1, 2026 | $0.05013 | +3.03% |
| May 31, 2026 | $0.04865 | +0.53% |
| May 30, 2026 | $0.0484 | -0.27% |
| May 29, 2026 | $0.04853 | +2.30% |
| May 28, 2026 | $0.04744 | -2.63% |
| May 27, 2026 | $0.04872 | -2.14% |
| May 26, 2026 | $0.04979 | +0.04% |
| May 25, 2026 | $0.04977 | -3.98% |
| May 24, 2026 | $0.05183 | +4.05% |
| May 23, 2026 | $0.04981 | -3.39% |
| May 22, 2026 | $0.05156 | +2.78% |
| May 21, 2026 | $0.05017 | +1.68% |
| May 20, 2026 | $0.04934 | -2.88% |
| May 19, 2026 | $0.0508 | +1.96% |
| May 18, 2026 | $0.04982 | -2.18% |
| May 17, 2026 | $0.05093 | -3.63% |
| May 16, 2026 | $0.05285 | -5.57% |
| May 15, 2026 | $0.05597 | -1.77% |
| May 14, 2026 | $0.05698 | -8.22% |
| May 13, 2026 | $0.06208 | +1.05% |
| May 12, 2026 | $0.06144 | -2.12% |
| May 11, 2026 | $0.06277 | +1.85% |
| May 10, 2026 | $0.06163 | -1.57% |
| May 9, 2026 | $0.06261 | +2.28% |
| May 8, 2026 | $0.06121 | +0.23% |
| May 7, 2026 | $0.06107 | +2.36% |
| May 6, 2026 | $0.05966 | -0.45% |
| May 5, 2026 | $0.05993 | -0.44% |
| May 4, 2026 | $0.0602 | +3.71% |
| May 3, 2026 | $0.05804 | +0.86% |
| May 2, 2026 | $0.05755 | -1.99% |
| May 1, 2026 | $0.05872 | +6.23% |
| Apr 30, 2026 | $0.05528 | -0.94% |
| Apr 29, 2026 | $0.0558 | +1.47% |
| Apr 28, 2026 | $0.05499 | -3.14% |
| Apr 27, 2026 | $0.05678 | +1.47% |
| Apr 26, 2026 | $0.05596 | -0.43% |
| Apr 25, 2026 | $0.0562 | +3.85% |
| Apr 24, 2026 | $0.05412 | +0.56% |
| Apr 23, 2026 | $0.05382 | -0.41% |
| Apr 22, 2026 | $0.05404 | -0.38% |
| Apr 21, 2026 | $0.05425 | +0.74% |
| Apr 20, 2026 | $0.05385 | -2.91% |
| Apr 19, 2026 | $0.05546 | -9.12% |
| Apr 18, 2026 | $0.06103 | +12.93% |
| Apr 17, 2026 | $0.05404 | +5.15% |
| Apr 16, 2026 | $0.05139 | +2.01% |