Zeta Historical Data

ZEX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.0464
-5.12%
$ 7.79 million $ 1.42 million
Jan 27, 2025 $ 0.049
-9.08%
$ 8.22 million $ 843,159
Jan 26, 2025 $ 0.0538
-7.44%
$ 9.04 million $ 850,630
Jan 25, 2025 $ 0.0582
-3.27%
$ 9.76 million $ 995,752
Jan 24, 2025 $ 0.0601
+4.17%
$ 10.09 million $ 870,652
Jan 23, 2025 $ 0.0578
-2.48%
$ 9.69 million $ 753,137
Jan 22, 2025 $ 0.0592
-10.04%
$ 9.94 million $ 884,687
Jan 21, 2025 $ 0.0658
+4.02%
$ 11.05 million $ 1.1 million
Jan 20, 2025 $ 0.0633
+12.70%
$ 10.63 million $ 1.1 million
Jan 19, 2025 $ 0.0562
-6.15%
$ 9.43 million $ 941,238
Jan 18, 2025 $ 0.0599
-15.16%
$ 10.05 million $ 1.01 million
Jan 17, 2025 $ 0.0706
+3.47%
$ 11.85 million $ 858,433
Jan 16, 2025 $ 0.0682
-1.46%
$ 11.45 million $ 990,154
Jan 15, 2025 $ 0.0692
-4.70%
$ 11.62 million $ 1.5 million
Jan 14, 2025 $ 0.0726
-16.81%
$ 12.19 million $ 2.51 million
Jan 13, 2025 $ 0.0873
-6.20%
$ 14.65 million $ 1.13 million
Jan 12, 2025 $ 0.0931
-29.65%
$ 15.62 million $ 973,604
Jan 11, 2025 $ 0.128
+49.39%
$ 21.54 million $ 131,939
Jan 10, 2025 $ 0.0859
+1.99%
$ 14.42 million $ 1.05 million
Jan 9, 2025 $ 0.0843
-5.45%
$ 14.14 million $ 1.01 million
Jan 8, 2025 $ 0.0891
-7.15%
$ 14.95 million $ 1.07 million
Jan 7, 2025 $ 0.096
-4.18%
$ 16.11 million $ 1.17 million
Jan 6, 2025 $ 0.1
-0.69%
$ 16.81 million $ 1.6 million
Jan 5, 2025 $ 0.101
+2.66%
$ 16.93 million $ 1.37 million
Jan 4, 2025 $ 0.0983
-2.61%
$ 16.49 million $ 1.26 million
Jan 3, 2025 $ 0.101
+14.02%
$ 16.93 million $ 2.57 million
Jan 2, 2025 $ 0.0885
+11.60%
$ 14.85 million $ 1.29 million
Jan 1, 2025 $ 0.0793
-4.38%
$ 13.3 million $ 875,913
Dec 31, 2024 $ 0.0829
+3.45%
$ 13.91 million $ 1.02 million
Dec 30, 2024 $ 0.0801
-0.43%
$ 13.45 million $ 1.03 million
Dec 29, 2024 $ 0.0805
+3.10%
$ 13.51 million $ 1.38 million
Dec 28, 2024 $ 0.0781
+2.33%
$ 13.1 million $ 1.09 million
Dec 27, 2024 $ 0.0763
+3.32%
$ 12.8 million $ 1.1 million
Dec 26, 2024 $ 0.0738
-11.80%
$ 12.38 million $ 1.58 million
Dec 25, 2024 $ 0.0837
-6.35%
$ 14.04 million $ 925,148
Dec 24, 2024 $ 0.0893
+6.29%
$ 14.99 million $ 1.54 million
Dec 23, 2024 $ 0.084
+12.02%
$ 14.1 million $ 1.95 million
Dec 22, 2024 $ 0.0747
+13.41%
$ 12.54 million $ 1.41 million
Dec 21, 2024 $ 0.0661
-7.91%
$ 11.1 million $ 1.44 million
Dec 20, 2024 $ 0.0718
-1.95%
$ 12.05 million $ 1.28 million
Dec 19, 2024 $ 0.0732
-5.43%
$ 12.29 million $ 1.29 million
Dec 18, 2024 $ 0.0774
-7.90%
$ 12.99 million $ 2.67 million
Dec 17, 2024 $ 0.0841
-0.91%
$ 14.12 million $ 1.29 million
Dec 16, 2024 $ 0.0849
-7.86%
$ 14.25 million $ 1.35 million
Dec 15, 2024 $ 0.0922
+3.02%
$ 15.47 million $ 1.01 million
Dec 14, 2024 $ 0.0895
-0.49%
$ 15.02 million $ 1.89 million
Dec 13, 2024 $ 0.09
+0.59%
$ 15.1 million $ 1.83 million
Dec 12, 2024 $ 0.0895
+12.49%
$ 15.02 million $ 1.55 million
Dec 11, 2024 $ 0.0796
+5.60%
$ 13.36 million $ 1.37 million
Dec 10, 2024 $ 0.0754
-1.06%
$ 12.65 million $ 1.99 million