BTC$83,539.05
ETH$2,551.54
USDT$0.9992
BNB$750.91
XRP$1.41
SOL$111.66
TRX$0.3315
BEAM$0.5983
STETH$2,542.08
ZEC$1,307.55
HYPE$87.46
DOGE$0.08729
LINK$13.36
WBTC$84,082.53
USDS$0.9999
XMR$537.42
WBT$82.57
ADA$0.2508
WEETH$2,840.38
LEO$8.90
NEAR$5.77
AUTO$95.19
RAIN$0.01033
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 |
|---|---|---|
| Apr 15, 2026 | $0.05038 | -2.61% |
| Apr 14, 2026 | $0.05173 | +4.05% |
| Apr 13, 2026 | $0.04972 | -3.86% |
| Apr 12, 2026 | $0.05172 | +1.90% |
| Apr 11, 2026 | $0.05075 | +2.10% |
| Apr 10, 2026 | $0.04971 | +0.57% |
| Apr 9, 2026 | $0.04943 | -2.74% |
| Apr 8, 2026 | $0.05082 | +4.59% |
| Apr 7, 2026 | $0.04859 | -4.68% |
| Apr 6, 2026 | $0.05098 | -4.55% |
| Apr 5, 2026 | $0.0534 | +13.14% |
| Apr 4, 2026 | $0.0472 | -0.68% |
| Apr 3, 2026 | $0.04753 | -0.64% |
| Apr 2, 2026 | $0.04783 | +0.48% |
| Apr 1, 2026 | $0.0476 | +0.59% |
| Mar 31, 2026 | $0.04732 | +0.06% |
| Mar 30, 2026 | $0.04729 | -5.05% |
| Mar 29, 2026 | $0.04981 | -1.70% |
| Mar 28, 2026 | $0.05067 | -15.28% |
| Mar 27, 2026 | $0.05981 | -1.58% |
| Mar 26, 2026 | $0.06077 | +8.56% |
| Mar 25, 2026 | $0.05598 | -4.23% |
| Mar 24, 2026 | $0.05845 | +4.08% |
| Mar 23, 2026 | $0.05617 | +0.75% |
| Mar 22, 2026 | $0.05575 | -3.00% |
| Mar 21, 2026 | $0.05747 | -4.82% |
| Mar 20, 2026 | $0.06038 | +10.13% |
| Mar 19, 2026 | $0.05482 | -1.25% |
| Mar 18, 2026 | $0.05552 | -9.90% |
| Mar 17, 2026 | $0.06162 | -5.15% |
| Mar 16, 2026 | $0.06496 | -0.54% |
| Mar 15, 2026 | $0.06531 | +8.98% |
| Mar 14, 2026 | $0.05993 | -4.35% |
| Mar 13, 2026 | $0.06266 | +24.49% |
| Mar 12, 2026 | $0.05033 | -18.36% |
| Mar 11, 2026 | $0.06165 | +2.73% |
| Mar 10, 2026 | $0.06001 | -1.74% |
| Mar 9, 2026 | $0.06107 | -0.95% |
| Mar 8, 2026 | $0.06165 | +11.45% |
| Mar 7, 2026 | $0.05532 | -10.46% |
| Mar 6, 2026 | $0.06178 | +5.28% |
| Mar 5, 2026 | $0.05868 | +0.09% |
| Mar 4, 2026 | $0.05863 | +0.10% |
| Mar 3, 2026 | $0.05857 | -2.61% |
| Mar 2, 2026 | $0.06014 | +2.95% |
| Mar 1, 2026 | $0.05841 | -0.08% |
| Feb 28, 2026 | $0.05846 | +1.21% |
| Feb 27, 2026 | $0.05776 | +2.03% |
| Feb 26, 2026 | $0.05662 | -0.84% |
| Feb 25, 2026 | $0.05709 | +2.02% |
| Feb 24, 2026 | $0.05596 | +1.49% |
| Feb 23, 2026 | $0.05514 | -6.13% |
| Feb 22, 2026 | $0.05874 | -1.12% |
| Feb 21, 2026 | $0.0594 | +1.37% |
| Feb 20, 2026 | $0.0586 | -2.34% |
| Feb 19, 2026 | $0.06001 | -2.78% |
| Feb 18, 2026 | $0.06172 | -3.29% |
| Feb 17, 2026 | $0.06382 | +4.27% |
| Feb 16, 2026 | $0.0612 | -7.95% |
| Feb 15, 2026 | $0.06649 | +6.63% |
| Feb 14, 2026 | $0.06236 | +5.66% |
| Feb 13, 2026 | $0.05902 | +7.24% |
| Feb 12, 2026 | $0.05503 | +8.17% |
| Feb 11, 2026 | $0.05088 | -3.31% |
| Feb 10, 2026 | $0.05262 | -9.99% |
| Feb 9, 2026 | $0.05846 | +0.86% |
| Feb 8, 2026 | $0.05796 | +1.37% |
| Feb 7, 2026 | $0.05717 | +9.84% |
| Feb 6, 2026 | $0.05205 | -13.90% |
| Feb 5, 2026 | $0.06045 | -2.75% |
| Feb 4, 2026 | $0.06216 | -2.22% |
| Feb 3, 2026 | $0.06358 | +3.49% |
| Feb 2, 2026 | $0.06143 | -3.05% |
| Feb 1, 2026 | $0.06336 | -11.38% |
| Jan 31, 2026 | $0.07149 | +1.27% |
| Jan 30, 2026 | $0.0706 | -5.63% |
| Jan 29, 2026 | $0.07481 | -0.57% |
| Jan 28, 2026 | $0.07524 | -8.18% |
| Jan 27, 2026 | $0.08195 | +7.92% |
| Jan 26, 2026 | $0.07593 | -5.43% |
| Jan 25, 2026 | $0.08029 | +6.34% |
| Jan 24, 2026 | $0.0755 | +1.71% |
| Jan 23, 2026 | $0.07423 | -0.58% |
| Jan 22, 2026 | $0.07466 | +4.38% |
| Jan 21, 2026 | $0.07153 | -7.86% |
| Jan 20, 2026 | $0.07763 | -3.97% |
| Jan 19, 2026 | $0.08083 | -3.24% |
| Jan 18, 2026 | $0.08354 | -2.40% |
| Jan 17, 2026 | $0.0856 | +3.40% |
| Jan 16, 2026 | $0.08279 | -2.08% |