CC, ZETA-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, ZETA-USD: ZetaChain

08 Aug 2025

LAST: 0.1994	CHANGE: 0.02	OPEN: 0.1945	HIGH: 0.2003	ASK: 0.0000	VOLUME: 11.8M
LAST: 0.1994	CHG(%): 3.47	PREV: 0.5644	LOW: 0.1929	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.1945	0.2003	0.1929	0.1994	11.8M
07 Aug 25	0.1863	0.1945	0.1846	0.1945	10.97M
06 Aug 25	0.1832	0.1878	0.1782	0.1863	10.08M
05 Aug 25	0.1924	0.1924	0.1798	0.1832	10.63M
04 Aug 25	0.1852	0.1929	0.1852	0.1924	13.11M
03 Aug 25	0.1780	0.1860	0.1764	0.1852	11.6M
02 Aug 25	0.1819	0.1842	0.1737	0.1780	12.82M
01 Aug 25	0.1886	0.1892	0.1767	0.1819	23.32M
31 Jul 25	0.2007	0.2051	0.1883	0.1886	15.21M
30 Jul 25	0.2047	0.2047	0.1917	0.2007	17.87M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.57
MA20:	0.63
MA50:	0.72
MA200:	0.58
STO9:	2.40
RSI14:	29.94
WPR14:	-100.00
MTM14:	-0.06
ROC14:	-0.10
Week High:	0.60
Week Low:	0.54
Month High:	0.94
Month Low:	0.51
Volatility:	38.74