Zeta Historical Data

ZEX
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0119
-26.80%
$ 2.14 million $ 276,169
Jun 1 $ 0.0163
-20.21%
$ 3.05 million $ 256,630
May 25 $ 0.0205
-4.09%
$ 3.84 million $ 133,300
May 18 $ 0.0215
-10.47%
$ 4.02 million $ 70,742
May 11 $ 0.0241
-12.38%
$ 4.51 million $ 93,625
May 4 $ 0.028
-2.57%
$ 5.16 million $ 75,771
Apr 27 $ 0.0287
-6.28%
$ 5.4 million $ 9,323
Apr 20 $ 0.0304
-2.87%
$ 5.75 million $ 101,344
Apr 13 $ 0.0315
+1.45%
$ 5.88 million $ 200,391
Apr 6 $ 0.0323
-0.21%
$ 5.83 million $ 145,338
Mar 30 $ 0.0324
+4.87%
$ 6.07 million $ 373,416
Mar 23 $ 0.0312
+0.18%
$ 5.8 million $ 501,610
Mar 16 $ 0.0311
-14.96%
$ 5.84 million $ 676,766
Mar 9 $ 0.0366
+8.65%
$ 6.87 million $ 481,960
Mar 2 $ 0.0343
-2.05%
$ 6.32 million $ 603,508
Feb 23 $ 0.035
-26.01%
$ 6.58 million $ 407,172
Feb 16 $ 0.0499
-16.17%
$ 8.89 million $ 586,434
Feb 9 $ 0.0592
+59.90%
$ 11.17 million $ 897,417
Feb 2 $ 0.0379
-4.53%
$ 6.95 million $ 797,938
Jan 26 $ 0.0405
-26.73%
$ 7.46 million $ 1.56 million
Jan 19 $ 0.0596
-9.28%
$ 10.39 million $ 855,852
Jan 12 $ 0.068
+1.74%
$ 12.34 million $ 930,171
Jan 5 $ 0.0664
+3.04%
$ 12.54 million $ 805,667
Dec 29 $ 0.0649
-7.87%
$ 12.11 million $ 935,992
Dec 22 $ 0.0703
+5.30%
$ 13.23 million $ 1.05 million
Dec 15 $ 0.0715
-18.40%
$ 12.54 million $ 1.81 million
Dec 8 $ 0.0913
+15.05%
$ 16.46 million $ 4.6 million
Dec 1 $ 0.0784
-4.47%
$ 14.88 million $ 1.59 million
Nov 24 $ 0.0836
-2.50%
$ 15.42 million $ 5.03 million
Nov 17 $ 0.0864
+26.46%
$ 16.1 million $ 6.41 million
Nov 10 $ 0.0695
-8.19%
$ 12.83 million $ 1.85 million
Nov 3 $ 0.0793
-6.99%
$ 14.19 million $ 2.38 million
Oct 27 $ 0.0855
-8.30%
$ 16 million $ 1.76 million
Oct 20 $ 0.0834
+13.56%
$ 17.5 million $ 2.7 million
Oct 13 $ 0.0713
-22.38%
$ 13.78 million $ 2.37 million
Oct 6 $ 0.0814
-39.21%
$ 17.25 million $ 3.94 million
Sep 29 $ 0.131
+2.11%
$ 25.14 million $ 5.81 million
Sep 22 $ 0.117
-4.49%
$ 24.15 million $ 17.91 million
Sep 15 $ 0.145
+141.62%
$ 23.04 million $ 21.93 million
Sep 8 $ 0.0592
+6.99%
$ 11.3 million $ 5.61 million
Sep 1 $ 0.055
-17.61%
$ 10.4 million $ 6 million
Aug 25 $ 0.0666
-17.03%
$ 12.54 million $ 5.2 million
Aug 18 $ 0.0817
-0.06%
$ 13.47 million $ 5.66 million
Aug 11 $ 0.0818
-6.84%
$ 13.72 million $ 6.98 million
Aug 4 $ 0.0867
+11.38%
$ 14.73 million $ 7.05 million
Jul 28 $ 0.0799
-13.60%
$ 13.05 million $ 7.79 million
Jul 21 $ 0.0882
-0.20%
$ 15.48 million $ 9.29 million
Jul 14 $ 0.0852
-25.88%
$ 14.83 million $ 11.65 million
Jul 7 $ 0.114
-16.87%
$ 19.27 million $ 9.27 million
Jun 30 $ 0.143
-18.42%
$ 23.02 million $ 9.47 million
Download