Zeta Historical Data

ZEX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0214
+0.00%
$ 4.02 million $ 10,826
Yesterday $ 0.0214
-0.35%
$ 4.02 million $ 11,735
May 23, 2026 $ 0.0215
-1.33%
$ 4.03 million $ 23,590
May 22, 2026 $ 0.0218
-1.20%
$ 4.09 million $ 8,618
May 21, 2026 $ 0.022
+0.95%
$ 4.14 million $ 32,172
May 20, 2026 $ 0.0218
-3.28%
$ 4.1 million $ 7,460
May 19, 2026 $ 0.0226
-0.34%
$ 4.24 million $ 11,779
May 18, 2026 $ 0.0226
-5.63%
$ 4.25 million $ 21,277
May 17, 2026 $ 0.024
-0.38%
$ 4.51 million $ 6,089
May 16, 2026 $ 0.0241
+0.43%
$ 4.52 million $ 7,120
May 15, 2026 $ 0.024
-0.24%
$ 4.5 million $ 16,557
May 14, 2026 $ 0.024
+0.19%
$ 4.52 million $ 21,285
May 13, 2026 $ 0.024
-2.53%
$ 4.51 million $ 15,231
May 12, 2026 $ 0.0246
-1.48%
$ 4.62 million $ 23,328
May 11, 2026 $ 0.025
-9.10%
$ 4.69 million $ 61,852
May 10, 2026 $ 0.0275
-1.84%
$ 5.16 million $ 23,385
May 9, 2026 $ 0.028
+1.18%
$ 5.26 million $ 16,576
May 8, 2026 $ 0.0277
+0.40%
$ 5.2 million $ 12,798
May 7, 2026 $ 0.0276
-0.32%
$ 5.18 million $ 22,317
May 6, 2026 $ 0.0277
-4.68%
$ 5.19 million $ 37,153
May 5, 2026 $ 0.029
+1.00%
$ 5.45 million $ 25,809
May 4, 2026 $ 0.0287
-0.05%
$ 5.4 million $ 11,774
May 3, 2026 $ 0.0288
+0.25%
$ 5.4 million $ 14,954
May 2, 2026 $ 0.0287
-0.52%
$ 5.39 million $ 13,222
May 1, 2026 $ 0.0288
-1.85%
$ 5.41 million $ 10,481
Apr 30, 2026 $ 0.0294
+2.12%
$ 5.52 million $ 35,633
Apr 29, 2026 $ 0.0288
-1.85%
$ 5.4 million $ 20,470
Apr 28, 2026 $ 0.0293
-0.66%
$ 5.5 million $ 10,253
Apr 27, 2026 $ 0.0295
-3.61%
$ 5.54 million $ 36,893
Apr 26, 2026 $ 0.0306
+0.55%
$ 5.73 million $ 16,497
Apr 25, 2026 $ 0.0304
-0.20%
$ 5.72 million $ 4,250
Apr 24, 2026 $ 0.0305
-0.09%
$ 5.73 million $ 25,399
Apr 23, 2026 $ 0.0305
+0.44%
$ 5.73 million $ 28,569
Apr 22, 2026 $ 0.0304
-1.49%
$ 5.71 million $ 16,907
Apr 21, 2026 $ 0.0309
-0.22%
$ 5.79 million $ 7,808
Apr 20, 2026 $ 0.0309
-1.33%
$ 5.81 million $ 18,411
Apr 19, 2026 $ 0.0313
-0.53%
$ 5.88 million $ 197,814
Apr 18, 2026 $ 0.0315
-0.66%
$ 5.92 million $ 29,660
Apr 17, 2026 $ 0.0317
-0.23%
$ 5.95 million $ 39,271
Apr 16, 2026 $ 0.0318
+0.19%
$ 5.97 million $ 17,584
Apr 15, 2026 $ 0.0317
+0.14%
$ 5.95 million $ 18,044
Apr 14, 2026 $ 0.0317
+1.35%
$ 5.95 million $ 37,507
Apr 13, 2026 $ 0.0313
+0.67%
$ 5.87 million $ 58,325
Apr 12, 2026 $ 0.0311
-3.76%
$ 5.82 million $ 44,790
Apr 11, 2026 $ 0.0323
+0.28%
$ 6.06 million $ 15,337
Apr 10, 2026 $ 0.0322
-1.13%
$ 6.04 million $ 19,969
Apr 9, 2026 $ 0.0325
-0.34%
$ 6.11 million $ 22,126
Apr 8, 2026 $ 0.0327
-0.08%
$ 6.13 million $ 39,859
Apr 7, 2026 $ 0.0327
+0.34%
$ 6.14 million $ 25,437
Apr 6, 2026 $ 0.0326
+0.74%
$ 6.12 million $ 22,610
Download