CC, ZETA21259-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, ZETA21259-USD: ZetaChain

12 Aug 2025

LAST: 0.2064	CHANGE: 0.02	OPEN: 0.1974	HIGH: 0.2085	ASK: 0.0000	VOLUME: 15.6M
LAST: 0.2064	CHG(%): 3.47	PREV: 0.5644	LOW: 0.1941	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.1974	0.2085	0.1941	0.2064	15.6M
11 Aug 25	0.2063	0.2123	0.1955	0.1974	19.75M
10 Aug 25	0.2071	0.2089	0.1988	0.2063	14.05M
09 Aug 25	0.1994	0.2099	0.1994	0.2071	12.1M
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

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:	0.65
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