ZetaChain ZETA #313
$0.222 1.32% (1d)
Market Overview
ZetaChain current market price is $0.222 with a 24 hour trading volume of $22.30M. The total available supply of ZetaChain is 2.10B ZETA with a maximum supply of 2.10B ZETA. It has secured Rank 313 in the cryptocurrency market with a marketcap of $205.98M. The ZETA price is 0.91% down in the last one hour.
The high price of the ZetaChain is $0.227 and low price is $0.216 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
ZetaChain Rank
313
ZetaChain Price
$0.222
Market Cap
$205.98M 1.26%
Fully Diluted Valuation
$467.03M
Trading Volume(24h)
$22.30M
Circulating Supply
0.93B ZETA
Total Supply
2.10B ZETA
Max Supply
2.10B ZETA
High(24h)
$0.227
Low(24h)
$0.216
All-time High
$2.85 92.21%
15 Feb 2024
All-time Low
$0.153 45.75%
22 Jun 2025
Cryptocurrency ZetaChain Calculator
Want to convert more cryptocurrencies?
ZetaChain Price Chart
1h
0.91%
24h
1.32%
7d
18.74%
14d
20.19%
30d
16.6%
60d
14.37%
200d
62.74%
1y
70.95%
ZetaChain Historical Data
Historical data of ZetaChain past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-07-18 | $205,075,410.96 | $27,384,775.49 | $0.72 |
| 2024-07-19 | $205,251,785.28 | $24,374,949.59 | $0.72 |
| 2024-07-20 | $215,122,182.42 | $27,614,991.83 | $0.75 |
| 2024-07-21 | $220,581,597.69 | $21,904,955.09 | $0.77 |
| 2024-07-22 | $221,063,978.05 | $24,905,928.93 | $0.78 |
| 2024-07-23 | $205,214,123.31 | $26,804,644.27 | $0.72 |
| 2024-07-24 | $192,263,595.55 | $26,317,785.38 | $0.67 |
| 2024-07-25 | $185,093,680.49 | $20,314,361.82 | $0.65 |
| 2024-07-26 | $175,278,100.86 | $17,522,467.56 | $0.62 |
| 2024-07-27 | $183,831,650.61 | $11,934,974.63 | $0.65 |
| 2024-07-28 | $182,668,694.59 | $14,550,615.62 | $0.64 |
| 2024-07-29 | $172,723,483.32 | $16,490,164.58 | $0.61 |
| 2024-07-30 | $167,948,492.42 | $14,254,373.96 | $0.59 |
| 2024-07-31 | $160,773,655.42 | $13,273,835.86 | $0.56 |
| 2024-08-01 | $153,520,306.08 | $12,202,460.07 | $0.54 |
| 2024-08-02 | $174,476,614.28 | $19,896,065.38 | $0.51 |
| 2024-08-03 | $159,527,550.08 | $16,494,696.67 | $0.46 |
| 2024-08-04 | $151,320,459.93 | $14,421,418.62 | $0.44 |
| 2024-08-05 | $149,797,383.71 | $15,162,958.72 | $0.44 |
| 2024-08-06 | $130,550,730.31 | $22,144,343.35 | $0.38 |
| 2024-08-07 | $141,659,854.06 | $18,988,166.64 | $0.41 |
| 2024-08-08 | $136,069,892.35 | $11,413,726.44 | $0.40 |
| 2024-08-09 | $169,152,439.63 | $62,890,736.37 | $0.50 |
| 2024-08-10 | $175,599,305.91 | $38,848,346.22 | $0.51 |
| 2024-08-11 | $243,507,158.48 | $91,916,374.46 | $0.71 |
| 2024-08-12 | $223,263,287.48 | $77,866,764.20 | $0.65 |
| 2024-08-13 | $223,710,423.24 | $53,514,072.05 | $0.65 |
| 2024-08-14 | $225,408,959.84 | $143,586,108.88 | $0.67 |
| 2024-08-15 | $213,697,676.23 | $33,663,734.55 | $0.62 |
| 2024-08-16 | $196,315,789.37 | $26,843,337.89 | $0.57 |
| 2024-08-17 | $188,284,526.90 | $18,503,134.66 | $0.55 |
| 2024-08-18 | $191,017,165.00 | $18,523,868.96 | $0.56 |
| 2024-08-19 | $180,174,837.90 | $15,097,326.78 | $0.53 |
| 2024-08-20 | $183,419,394.64 | $19,640,614.21 | $0.53 |
| 2024-08-21 | $177,877,998.98 | $14,962,097.09 | $0.52 |
| 2024-08-22 | $179,687,469.24 | $15,782,835.15 | $0.52 |
| 2024-08-23 | $184,723,043.56 | $21,445,021.91 | $0.54 |
| 2024-08-24 | $210,882,391.86 | $45,924,054.59 | $0.61 |
| 2024-08-25 | $212,148,649.51 | $42,691,702.17 | $0.62 |
| 2024-08-26 | $200,175,949.00 | $14,727,855.55 | $0.58 |
| 2024-08-27 | $183,833,103.87 | $16,656,868.41 | $0.54 |
| 2024-08-28 | $170,438,054.10 | $14,828,200.04 | $0.49 |
| 2024-08-29 | $166,218,266.32 | $13,791,251.84 | $0.48 |
| 2024-08-30 | $169,646,453.72 | $13,966,084.51 | $0.49 |
| 2024-08-31 | $168,698,338.07 | $12,585,676.83 | $0.49 |
| 2024-09-01 | $162,242,602.09 | $9,344,037.83 | $0.47 |
| 2024-09-02 | $177,556,999.55 | $10,548,303.70 | $0.44 |
| 2024-09-03 | $186,639,543.85 | $11,813,714.18 | $0.47 |
| 2024-09-04 | $171,047,535.27 | $16,061,368.44 | $0.43 |
| 2024-09-05 | $178,595,924.03 | $16,605,066.87 | $0.45 |
| 2024-09-06 | $174,314,497.08 | $11,466,261.58 | $0.43 |
| 2024-09-07 | $169,404,251.38 | $12,347,891.77 | $0.42 |
| 2024-09-08 | $180,054,128.80 | $14,045,485.66 | $0.45 |
| 2024-09-09 | $184,620,495.07 | $10,840,532.64 | $0.46 |
| 2024-09-10 | $189,601,772.66 | $11,128,032.09 | $0.47 |
| 2024-09-11 | $189,423,628.03 | $9,072,018.73 | $0.47 |
| 2024-09-12 | $184,559,193.46 | $13,460,707.88 | $0.46 |
| 2024-09-13 | $192,882,774.21 | $12,398,088.88 | $0.48 |
| 2024-09-14 | $198,413,032.29 | $14,467,599.44 | $0.49 |
| 2024-09-15 | $192,708,694.69 | $9,463,497.09 | $0.48 |
| 2024-09-16 | $219,113,677.69 | $35,247,244.39 | $0.54 |
| 2024-09-17 | $207,117,288.20 | $30,116,689.08 | $0.51 |
| 2024-09-18 | $210,312,225.88 | $26,168,111.51 | $0.52 |
| 2024-09-19 | $282,394,462.40 | $386,626,551.93 | $0.71 |
| 2024-09-20 | $274,513,803.70 | $235,478,352.83 | $0.68 |
| 2024-09-21 | $249,693,884.44 | $84,844,034.90 | $0.62 |
| 2024-09-22 | $243,422,935.21 | $43,974,907.61 | $0.61 |
| 2024-09-23 | $254,275,084.28 | $193,931,172.81 | $0.63 |
| 2024-09-24 | $265,574,753.85 | $190,774,568.94 | $0.66 |
| 2024-09-25 | $273,537,800.21 | $105,456,916.62 | $0.68 |
| 2024-09-26 | $256,323,736.88 | $52,097,727.93 | $0.64 |
| 2024-09-27 | $282,957,167.38 | $84,428,971.24 | $0.70 |
| 2024-09-28 | $288,838,097.91 | $36,661,043.92 | $0.72 |
| 2024-09-29 | $300,545,932.36 | $119,602,038.21 | $0.75 |
| 2024-09-30 | $287,851,604.71 | $63,097,923.54 | $0.72 |
| 2024-10-01 | $260,015,079.57 | $42,093,554.18 | $0.65 |
| 2024-10-02 | $274,739,815.94 | $41,680,298.87 | $0.60 |
| 2024-10-03 | $263,977,967.25 | $24,318,431.72 | $0.57 |
| 2024-10-04 | $248,652,697.71 | $20,051,874.94 | $0.54 |
| 2024-10-05 | $270,502,344.26 | $33,183,299.82 | $0.59 |
| 2024-10-06 | $275,382,388.37 | $32,809,922.58 | $0.60 |
| 2024-10-07 | $279,608,590.55 | $19,798,894.95 | $0.61 |
| 2024-10-08 | $273,262,317.85 | $38,051,746.93 | $0.59 |
| 2024-10-09 | $263,874,033.73 | $16,359,862.91 | $0.57 |
| 2024-10-10 | $250,027,177.64 | $18,090,547.98 | $0.54 |
| 2024-10-11 | $248,068,004.49 | $13,069,630.41 | $0.54 |
| 2024-10-12 | $266,764,854.86 | $34,743,128.17 | $0.58 |
| 2024-10-13 | $267,444,367.51 | $19,462,741.39 | $0.58 |
| 2024-10-14 | $272,234,911.85 | $35,146,898.13 | $0.59 |
| 2024-10-15 | $287,479,635.21 | $21,122,054.77 | $0.63 |
| 2024-10-16 | $292,200,685.10 | $48,727,022.55 | $0.64 |
| 2024-10-17 | $281,478,530.33 | $38,430,404.75 | $0.61 |
| 2024-10-18 | $275,024,773.54 | $17,099,026.44 | $0.60 |
| 2024-10-19 | $288,928,957.21 | $19,996,477.10 | $0.63 |
| 2024-10-20 | $312,366,458.08 | $187,823,504.82 | $0.68 |
| 2024-10-21 | $305,543,245.28 | $72,627,304.59 | $0.67 |
| 2024-10-22 | $303,913,266.48 | $84,201,016.77 | $0.66 |
| 2024-10-23 | $316,290,849.06 | $91,726,764.12 | $0.69 |
| 2024-10-24 | $333,968,795.74 | $227,461,003.20 | $0.73 |
| 2024-10-25 | $319,106,316.05 | $105,946,735.52 | $0.69 |
| 2024-10-26 | $290,173,159.45 | $54,894,521.22 | $0.63 |
| 2024-10-27 | $289,612,956.15 | $30,100,547.41 | $0.63 |
| 2024-10-28 | $306,448,086.12 | $88,663,699.82 | $0.67 |
| 2024-10-29 | $290,841,209.92 | $36,251,511.75 | $0.63 |
| 2024-10-30 | $305,622,189.90 | $67,385,197.39 | $0.66 |
| 2024-10-31 | $316,225,892.65 | $40,104,318.90 | $0.68 |
| 2024-11-01 | $314,432,474.52 | $53,213,301.36 | $0.68 |
| 2024-11-02 | $338,315,361.66 | $83,902,075.09 | $0.65 |
| 2024-11-03 | $325,079,480.59 | $38,884,810.72 | $0.64 |
| 2024-11-04 | $308,877,022.25 | $30,781,521.16 | $0.60 |
| 2024-11-05 | $286,855,568.69 | $21,874,766.30 | $0.55 |
| 2024-11-06 | $295,908,115.60 | $40,764,198.32 | $0.57 |
| 2024-11-07 | $347,717,514.12 | $96,353,728.88 | $0.67 |
| 2024-11-08 | $366,706,970.07 | $163,061,802.56 | $0.71 |
| 2024-11-09 | $371,328,700.98 | $101,786,195.11 | $0.71 |
| 2024-11-10 | $397,330,021.96 | $230,747,328.78 | $0.77 |
| 2024-11-11 | $409,012,810.21 | $218,157,937.20 | $0.79 |
| 2024-11-12 | $433,112,082.21 | $188,557,307.82 | $0.84 |
| 2024-11-13 | $398,278,309.76 | $226,009,406.12 | $0.77 |
| 2024-11-14 | $364,407,504.96 | $134,646,873.76 | $0.70 |
| 2024-11-15 | $337,213,114.48 | $84,255,093.68 | $0.65 |
| 2024-11-16 | $382,217,932.11 | $98,971,540.39 | $0.74 |
| 2024-11-17 | $393,530,436.04 | $70,056,729.83 | $0.76 |
| 2024-11-18 | $364,818,702.92 | $56,846,874.73 | $0.70 |
| 2024-11-19 | $380,651,695.31 | $64,043,940.38 | $0.74 |
| 2024-11-20 | $365,440,682.77 | $33,160,608.68 | $0.71 |
| 2024-11-21 | $328,666,053.53 | $34,413,531.08 | $0.63 |
| 2024-11-22 | $349,408,871.46 | $65,027,751.41 | $0.67 |
| 2024-11-23 | $348,246,639.40 | $64,953,848.67 | $0.67 |
| 2024-11-24 | $367,380,682.76 | $83,731,616.18 | $0.71 |
| 2024-11-25 | $370,280,346.70 | $75,100,383.74 | $0.72 |
| 2024-11-26 | $384,076,320.21 | $151,395,955.70 | $0.74 |
| 2024-11-27 | $380,645,081.89 | $120,720,263.53 | $0.74 |
| 2024-11-28 | $412,706,257.91 | $128,766,689.18 | $0.80 |
| 2024-11-29 | $426,767,759.69 | $126,329,264.78 | $0.83 |
| 2024-11-30 | $423,987,907.73 | $53,435,046.84 | $0.82 |
| 2024-12-01 | $441,511,468.39 | $95,108,585.72 | $0.85 |
| 2024-12-02 | $505,653,329.03 | $159,445,763.13 | $0.88 |
| 2024-12-03 | $493,404,057.71 | $135,681,209.57 | $0.86 |
| 2024-12-04 | $524,529,191.80 | $215,476,832.88 | $0.90 |
| 2024-12-05 | $513,036,560.08 | $168,723,267.01 | $0.89 |
| 2024-12-06 | $500,364,189.85 | $112,899,796.42 | $0.87 |
| 2024-12-07 | $527,649,698.32 | $82,397,487.24 | $0.92 |
| 2024-12-08 | $537,704,166.62 | $49,296,745.69 | $0.93 |
| 2024-12-09 | $531,554,408.91 | $36,036,529.37 | $0.92 |
| 2024-12-10 | $411,175,836.95 | $92,381,568.46 | $0.72 |
| 2024-12-11 | $393,867,177.22 | $129,029,797.94 | $0.68 |
| 2024-12-12 | $426,730,843.93 | $67,941,117.47 | $0.74 |
| 2024-12-13 | $428,659,979.14 | $75,110,775.25 | $0.74 |
| 2024-12-14 | $433,119,179.53 | $55,911,080.93 | $0.75 |
| 2024-12-15 | $408,847,161.33 | $40,556,384.56 | $0.71 |
| 2024-12-16 | $423,295,099.66 | $32,427,229.28 | $0.73 |
| 2024-12-17 | $415,738,291.98 | $32,494,763.80 | $0.72 |
| 2024-12-18 | $393,581,517.15 | $42,960,245.22 | $0.68 |
| 2024-12-19 | $350,683,116.62 | $65,391,524.67 | $0.61 |
| 2024-12-20 | $329,497,447.85 | $59,240,685.84 | $0.57 |
| 2024-12-21 | $344,525,668.10 | $52,412,138.23 | $0.60 |
| 2024-12-22 | $328,927,549.58 | $33,279,037.62 | $0.57 |
| 2024-12-23 | $330,195,602.61 | $25,317,322.75 | $0.57 |
| 2024-12-24 | $345,557,348.61 | $29,827,394.48 | $0.60 |
| 2024-12-25 | $351,074,628.65 | $30,943,949.21 | $0.61 |
| 2024-12-26 | $354,916,198.70 | $37,504,411.43 | $0.62 |
| 2024-12-27 | $327,216,523.20 | $17,504,664.45 | $0.57 |
| 2024-12-28 | $328,757,240.77 | $17,200,312.27 | $0.57 |
| 2024-12-29 | $344,013,894.67 | $12,626,087.70 | $0.60 |
| 2024-12-30 | $330,776,418.14 | $13,402,915.12 | $0.57 |
| 2024-12-31 | $325,482,053.13 | $18,272,104.33 | $0.56 |
| 2025-01-01 | $314,111,067.78 | $15,412,560.00 | $0.54 |
| 2025-01-02 | $355,319,135.20 | $12,441,620.96 | $0.56 |
| 2025-01-03 | $365,775,050.18 | $14,721,098.67 | $0.58 |
| 2025-01-04 | $382,418,072.40 | $19,402,012.58 | $0.60 |
| 2025-01-05 | $380,756,244.03 | $12,259,948.36 | $0.60 |
| 2025-01-06 | $382,523,052.17 | $16,372,753.87 | $0.60 |
| 2025-01-07 | $390,596,574.19 | $26,050,872.39 | $0.62 |
| 2025-01-08 | $360,370,276.45 | $36,701,863.45 | $0.56 |
| 2025-01-09 | $343,671,582.49 | $24,082,794.50 | $0.54 |
| 2025-01-10 | $335,464,495.27 | $21,344,047.21 | $0.53 |
| 2025-01-11 | $343,713,184.55 | $22,269,373.49 | $0.54 |
| 2025-01-12 | $340,271,889.38 | $10,510,735.83 | $0.54 |
| 2025-01-13 | $333,592,707.81 | $10,020,114.74 | $0.53 |
| 2025-01-14 | $317,706,780.42 | $22,128,441.70 | $0.50 |
| 2025-01-15 | $328,817,705.70 | $13,494,713.63 | $0.52 |
| 2025-01-16 | $347,272,842.46 | $19,845,795.33 | $0.55 |
| 2025-01-17 | $333,794,619.91 | $17,257,594.53 | $0.53 |
| 2025-01-18 | $353,527,415.34 | $22,657,377.69 | $0.56 |
| 2025-01-19 | $330,850,791.47 | $21,949,239.54 | $0.52 |
| 2025-01-20 | $319,547,504.82 | $67,558,561.15 | $0.50 |
| 2025-01-21 | $304,616,257.57 | $68,524,558.32 | $0.48 |
| 2025-01-22 | $308,566,696.72 | $23,312,893.06 | $0.49 |
| 2025-01-23 | $300,825,496.50 | $15,518,626.93 | $0.47 |
| 2025-01-24 | $297,241,999.54 | $21,349,230.68 | $0.47 |
| 2025-01-25 | $286,469,142.12 | $16,332,920.61 | $0.45 |
| 2025-01-26 | $295,100,508.28 | $17,388,037.66 | $0.46 |
| 2025-01-27 | $287,926,652.23 | $12,805,090.02 | $0.45 |
| 2025-01-28 | $274,506,393.46 | $27,674,550.69 | $0.43 |
| 2025-01-29 | $256,088,596.18 | $15,661,345.38 | $0.40 |
| 2025-01-30 | $266,528,272.17 | $19,552,447.11 | $0.42 |
| 2025-01-31 | $277,547,244.04 | $13,915,363.97 | $0.44 |
| 2025-02-01 | $280,203,268.51 | $15,114,170.34 | $0.44 |
| 2025-02-02 | $272,651,576.02 | $14,163,055.39 | $0.40 |
| 2025-02-03 | $232,952,103.05 | $28,946,563.44 | $0.34 |
| 2025-02-04 | $234,473,159.30 | $55,972,220.42 | $0.34 |
| 2025-02-05 | $214,452,959.19 | $25,865,567.67 | $0.32 |
| 2025-02-06 | $204,933,681.00 | $16,786,055.22 | $0.30 |
| 2025-02-07 | $193,456,659.76 | $22,501,302.67 | $0.28 |
| 2025-02-08 | $197,410,634.19 | $19,538,125.71 | $0.29 |
| 2025-02-09 | $210,994,279.68 | $12,221,523.53 | $0.31 |
| 2025-02-10 | $209,649,694.74 | $14,511,217.54 | $0.31 |
| 2025-02-11 | $212,232,253.71 | $18,823,900.04 | $0.31 |
| 2025-02-12 | $208,602,120.25 | $14,327,261.08 | $0.31 |
| 2025-02-13 | $219,468,850.63 | $16,754,985.26 | $0.32 |
| 2025-02-14 | $217,389,416.03 | $15,015,750.03 | $0.32 |
| 2025-02-15 | $223,146,973.77 | $14,771,322.62 | $0.33 |
| 2025-02-16 | $217,208,147.77 | $9,850,448.51 | $0.32 |
| 2025-02-17 | $218,554,838.21 | $10,060,421.00 | $0.32 |
| 2025-02-18 | $215,695,050.53 | $13,676,441.24 | $0.32 |
| 2025-02-19 | $204,906,118.81 | $13,864,103.07 | $0.30 |
| 2025-02-20 | $207,736,571.88 | $10,867,527.86 | $0.30 |
| 2025-02-21 | $216,681,293.09 | $11,696,053.46 | $0.32 |
| 2025-02-22 | $209,510,107.09 | $23,017,295.91 | $0.31 |
| 2025-02-23 | $215,036,065.43 | $13,226,293.01 | $0.31 |
| 2025-02-24 | $226,708,267.23 | $40,553,277.65 | $0.33 |
| 2025-02-25 | $190,809,461.18 | $26,099,141.42 | $0.28 |
| 2025-02-26 | $195,566,238.25 | $25,780,179.41 | $0.29 |
| 2025-02-27 | $196,416,737.85 | $19,075,142.34 | $0.29 |
| 2025-02-28 | $202,043,335.61 | $20,001,223.13 | $0.30 |
| 2025-03-01 | $203,586,338.82 | $27,047,388.99 | $0.30 |
| 2025-03-02 | $214,507,693.23 | $12,426,095.48 | $0.29 |
| 2025-03-03 | $228,390,281.94 | $21,481,993.69 | $0.31 |
| 2025-03-04 | $188,658,176.07 | $23,471,511.76 | $0.26 |
| 2025-03-05 | $178,339,710.01 | $25,851,215.61 | $0.24 |
| 2025-03-06 | $190,012,999.57 | $29,611,116.94 | $0.26 |
| 2025-03-07 | $180,141,973.50 | $13,960,115.28 | $0.25 |
| 2025-03-08 | $175,816,742.20 | $17,768,768.05 | $0.24 |
| 2025-03-09 | $172,976,477.78 | $6,460,156.58 | $0.24 |
| 2025-03-10 | $151,872,304.41 | $8,779,557.88 | $0.21 |
| 2025-03-11 | $147,901,955.61 | $12,592,276.15 | $0.20 |
| 2025-03-12 | $150,348,381.34 | $15,678,400.02 | $0.21 |
| 2025-03-13 | $157,555,578.89 | $15,428,241.71 | $0.22 |
| 2025-03-14 | $152,164,556.40 | $14,232,251.07 | $0.21 |
| 2025-03-15 | $153,743,176.33 | $10,786,587.08 | $0.21 |
| 2025-03-16 | $160,072,502.64 | $9,187,363.09 | $0.22 |
| 2025-03-17 | $150,353,428.32 | $9,097,197.84 | $0.21 |
| 2025-03-18 | $161,111,513.59 | $11,426,351.04 | $0.22 |
| 2025-03-19 | $154,756,065.00 | $15,577,725.59 | $0.21 |
| 2025-03-20 | $164,122,110.57 | $23,521,871.90 | $0.22 |
| 2025-03-21 | $156,203,650.67 | $12,265,730.16 | $0.21 |
| 2025-03-22 | $159,305,774.57 | $7,578,145.51 | $0.22 |
| 2025-03-23 | $270,592,661.65 | $459,599,235.30 | $0.37 |
| 2025-03-24 | $215,582,165.02 | $372,964,845.85 | $0.29 |
| 2025-03-25 | $230,111,600.45 | $286,671,685.93 | $0.32 |
| 2025-03-26 | $234,411,217.18 | $75,541,071.86 | $0.32 |
| 2025-03-27 | $263,802,920.72 | $200,745,371.81 | $0.36 |
| 2025-03-28 | $274,277,285.35 | $360,495,622.09 | $0.38 |
| 2025-03-29 | $235,618,065.15 | $96,581,434.78 | $0.32 |
| 2025-03-30 | $208,495,552.80 | $63,654,121.79 | $0.29 |
| 2025-03-31 | $210,757,548.78 | $100,039,036.93 | $0.29 |
| 2025-04-01 | $211,855,425.42 | $106,338,394.10 | $0.29 |
| 2025-04-02 | $210,041,602.22 | $49,777,177.23 | $0.27 |
| 2025-04-03 | $198,543,805.49 | $47,595,829.77 | $0.25 |
| 2025-04-04 | $200,898,997.05 | $43,390,256.20 | $0.26 |
| 2025-04-05 | $192,508,020.94 | $36,341,219.19 | $0.25 |
| 2025-04-06 | $190,010,620.58 | $21,011,237.91 | $0.24 |
| 2025-04-07 | $163,711,521.36 | $20,578,469.54 | $0.21 |
| 2025-04-08 | $171,796,450.97 | $69,649,540.22 | $0.22 |
| 2025-04-09 | $155,746,993.26 | $30,677,683.77 | $0.20 |
| 2025-04-10 | $173,404,810.81 | $29,502,934.88 | $0.22 |
| 2025-04-11 | $173,634,814.32 | $26,872,895.09 | $0.22 |
| 2025-04-12 | $183,983,129.95 | $23,666,755.08 | $0.24 |
| 2025-04-13 | $189,024,585.13 | $32,599,649.44 | $0.24 |
| 2025-04-14 | $170,078,336.86 | $14,618,989.80 | $0.22 |
| 2025-04-15 | $175,618,058.73 | $38,475,950.48 | $0.23 |
| 2025-04-16 | $184,392,463.94 | $27,443,801.19 | $0.24 |
| 2025-04-17 | $175,298,526.84 | $20,155,330.20 | $0.22 |
| 2025-04-18 | $175,090,552.48 | $13,617,258.45 | $0.22 |
| 2025-04-19 | $183,054,426.00 | $12,441,282.43 | $0.23 |
| 2025-04-20 | $183,316,129.30 | $10,657,096.28 | $0.23 |
| 2025-04-21 | $180,838,201.92 | $12,016,764.61 | $0.23 |
| 2025-04-22 | $188,795,798.67 | $21,911,619.79 | $0.24 |
| 2025-04-23 | $195,577,501.83 | $27,724,639.30 | $0.25 |
| 2025-04-24 | $208,904,545.34 | $45,200,590.81 | $0.27 |
| 2025-04-25 | $208,058,998.04 | $26,123,547.21 | $0.27 |
| 2025-04-26 | $208,959,242.65 | $49,903,974.58 | $0.27 |
| 2025-04-27 | $209,728,699.36 | $19,231,467.69 | $0.27 |
| 2025-04-28 | $195,994,471.21 | $17,734,402.28 | $0.25 |
| 2025-04-29 | $203,415,668.23 | $28,148,225.45 | $0.26 |
| 2025-04-30 | $203,915,345.71 | $35,883,023.54 | $0.26 |
| 2025-05-01 | $212,405,440.23 | $40,201,544.54 | $0.27 |
| 2025-05-02 | $226,783,792.96 | $36,902,098.17 | $0.27 |
| 2025-05-03 | $234,905,528.60 | $35,058,693.55 | $0.28 |
| 2025-05-04 | $215,923,264.31 | $14,230,326.14 | $0.26 |
| 2025-05-05 | $205,297,199.16 | $11,763,848.26 | $0.25 |
| 2025-05-06 | $203,240,745.33 | $12,190,977.73 | $0.25 |
| 2025-05-07 | $196,069,391.87 | $15,163,335.37 | $0.24 |
| 2025-05-08 | $204,866,025.52 | $11,693,718.73 | $0.25 |
| 2025-05-09 | $223,610,239.68 | $28,227,873.75 | $0.27 |
| 2025-05-10 | $246,940,057.69 | $44,405,486.42 | $0.30 |
| 2025-05-11 | $258,692,050.25 | $29,413,623.53 | $0.31 |
| 2025-05-12 | $247,760,668.28 | $23,426,578.65 | $0.30 |
| 2025-05-13 | $247,641,601.27 | $30,060,150.00 | $0.30 |
| 2025-05-14 | $252,345,206.44 | $24,602,686.85 | $0.30 |
| 2025-05-15 | $236,542,293.25 | $25,289,908.26 | $0.29 |
| 2025-05-16 | $218,388,158.30 | $25,500,840.46 | $0.26 |
| 2025-05-17 | $215,935,457.09 | $14,945,079.88 | $0.26 |
| 2025-05-18 | $207,213,270.37 | $10,002,703.57 | $0.25 |
| 2025-05-19 | $213,625,575.45 | $14,833,828.57 | $0.26 |
| 2025-05-20 | $210,917,591.64 | $15,256,465.77 | $0.25 |
| 2025-05-21 | $213,066,790.07 | $15,485,364.44 | $0.26 |
| 2025-05-22 | $217,674,722.87 | $19,428,424.15 | $0.26 |
| 2025-05-23 | $228,771,772.97 | $16,235,634.52 | $0.28 |
| 2025-05-24 | $211,267,676.21 | $24,199,708.87 | $0.25 |
| 2025-05-25 | $211,973,089.65 | $9,528,043.77 | $0.26 |
| 2025-05-26 | $211,787,109.61 | $11,625,541.60 | $0.26 |
| 2025-05-27 | $208,682,620.07 | $9,453,260.34 | $0.25 |
| 2025-05-28 | $212,354,200.71 | $15,979,311.94 | $0.26 |
| 2025-05-29 | $208,796,229.95 | $12,147,057.65 | $0.25 |
| 2025-05-30 | $200,933,238.52 | $17,120,759.47 | $0.24 |
| 2025-05-31 | $174,903,502.19 | $26,948,700.92 | $0.21 |
| 2025-06-01 | $176,793,202.97 | $19,545,952.86 | $0.21 |
| 2025-06-02 | $190,557,321.91 | $13,347,929.39 | $0.22 |
| 2025-06-03 | $192,932,173.79 | $11,301,316.00 | $0.22 |
| 2025-06-04 | $198,545,050.27 | $13,916,183.32 | $0.23 |
| 2025-06-05 | $192,935,551.92 | $15,088,738.66 | $0.22 |
| 2025-06-06 | $177,235,933.30 | $27,461,850.76 | $0.20 |
| 2025-06-07 | $178,308,443.13 | $15,105,927.24 | $0.20 |
| 2025-06-08 | $185,238,654.15 | $12,968,966.01 | $0.21 |
| 2025-06-09 | $184,144,132.91 | $8,924,420.47 | $0.21 |
| 2025-06-10 | $195,787,393.72 | $13,209,680.44 | $0.22 |
| 2025-06-11 | $202,108,551.74 | $16,712,134.38 | $0.23 |
| 2025-06-12 | $190,555,909.90 | $15,663,982.17 | $0.22 |
| 2025-06-13 | $178,310,152.31 | $10,846,799.79 | $0.20 |
| 2025-06-14 | $172,548,740.33 | $25,161,123.59 | $0.20 |
| 2025-06-15 | $171,337,132.62 | $10,985,999.69 | $0.20 |
| 2025-06-16 | $173,331,926.40 | $8,817,570.53 | $0.20 |
| 2025-06-17 | $172,986,817.78 | $25,368,841.40 | $0.20 |
| 2025-06-18 | $163,003,619.06 | $14,114,874.06 | $0.19 |
| 2025-06-19 | $161,946,792.07 | $13,121,784.40 | $0.18 |
| 2025-06-20 | $156,420,653.19 | $14,119,659.68 | $0.18 |
| 2025-06-21 | $152,229,184.09 | $14,309,688.17 | $0.17 |
| 2025-06-22 | $144,762,152.10 | $12,372,254.83 | $0.17 |
| 2025-06-23 | $140,517,153.14 | $21,288,810.12 | $0.16 |
| 2025-06-24 | $157,269,296.83 | $19,000,038.49 | $0.18 |
| 2025-06-25 | $159,097,260.63 | $12,789,374.03 | $0.18 |
| 2025-06-26 | $153,208,903.40 | $12,229,501.19 | $0.17 |
| 2025-06-27 | $150,164,182.47 | $11,636,507.51 | $0.17 |
| 2025-06-28 | $152,053,393.22 | $11,550,512.65 | $0.17 |
| 2025-06-29 | $156,690,384.70 | $6,319,474.57 | $0.18 |
| 2025-06-30 | $162,440,412.27 | $8,652,132.06 | $0.18 |
| 2025-07-01 | $154,605,704.42 | $10,189,327.35 | $0.18 |
| 2025-07-02 | $156,465,094.35 | $10,112,803.67 | $0.17 |
| 2025-07-03 | $169,333,734.84 | $15,574,281.08 | $0.18 |
| 2025-07-04 | $168,428,193.97 | $13,465,468.13 | $0.18 |
| 2025-07-05 | $161,780,096.84 | $18,969,244.06 | $0.17 |
| 2025-07-06 | $162,788,282.69 | $10,405,715.73 | $0.18 |
| 2025-07-07 | $164,169,228.53 | $10,260,704.50 | $0.18 |
| 2025-07-08 | $162,794,207.68 | $10,438,075.68 | $0.18 |
| 2025-07-09 | $164,805,752.51 | $9,478,546.41 | $0.18 |
| 2025-07-10 | $173,171,092.78 | $12,884,765.04 | $0.19 |
| 2025-07-11 | $188,673,826.71 | $24,576,899.23 | $0.20 |
| 2025-07-12 | $189,634,880.64 | $31,501,005.67 | $0.20 |
| 2025-07-13 | $192,214,902.87 | $25,921,195.54 | $0.21 |
| 2025-07-14 | $205,011,211.92 | $32,649,629.15 | $0.22 |
| 2025-07-15 | $201,636,321.80 | $51,340,968.37 | $0.22 |
| 2025-07-16 | $204,805,231.09 | $27,187,128.46 | $0.22 |
| 2025-07-17 | $206,028,546.37 | $21,194,134.24 | $0.22 |
| 2025-07-17 | $200,893,237.59 | $22,292,042.01 | $0.22 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
Cardano 
