Zeta Historical Data

ZEX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.0763
-10.79%
$ 12.8 million $ 2.5 million
Dec 8, 2024 $ 0.0855
-1.50%
$ 14.35 million $ 2.12 million
Dec 7, 2024 $ 0.0868
-0.62%
$ 14.57 million $ 1.39 million
Dec 6, 2024 $ 0.0874
+10.72%
$ 14.66 million $ 1.18 million
Dec 5, 2024 $ 0.0789
+4.57%
$ 13.23 million $ 1.16 million
Dec 4, 2024 $ 0.0753
-7.91%
$ 12.64 million $ 1.22 million
Dec 3, 2024 $ 0.0817
+8.17%
$ 13.72 million $ 1.51 million
Dec 2, 2024 $ 0.0756
-9.88%
$ 12.68 million $ 1.5 million
Dec 1, 2024 $ 0.0839
-4.59%
$ 14.09 million $ 1.05 million
Nov 30, 2024 $ 0.0879
+23.37%
$ 14.76 million $ 1.38 million
Nov 29, 2024 $ 0.0713
+6.74%
$ 11.96 million $ 1.29 million
Nov 28, 2024 $ 0.0668
-1.87%
$ 11.2 million $ 954,040
Nov 27, 2024 $ 0.068
+14.77%
$ 11.42 million $ 1.03 million
Nov 26, 2024 $ 0.0593
-6.28%
$ 9.95 million $ 1.05 million
Nov 25, 2024 $ 0.0633
-7.62%
$ 10.62 million $ 2.18 million
Nov 24, 2024 $ 0.0685
-6.30%
$ 11.5 million $ 910,683
Nov 23, 2024 $ 0.0731
+13.57%
$ 12.27 million $ 1.31 million
Nov 22, 2024 $ 0.0644
-9.58%
$ 10.8 million $ 959,744
Nov 21, 2024 $ 0.0712
+9.29%
$ 11.95 million $ 1.3 million
Nov 20, 2024 $ 0.0652
-7.12%
$ 10.93 million $ 932,795
Nov 19, 2024 $ 0.0702
-10.07%
$ 11.77 million $ 996,010
Nov 18, 2024 $ 0.0779
-7.84%
$ 13.07 million $ 1.24 million
Nov 17, 2024 $ 0.0845
+5.00%
$ 14.18 million $ 1.15 million
Nov 16, 2024 $ 0.0805
-6.34%
$ 13.51 million $ 928,055
Nov 15, 2024 $ 0.0859
+8.07%
$ 14.42 million $ 1.43 million
Nov 14, 2024 $ 0.0795
-0.66%
$ 13.34 million $ 1.26 million
Nov 13, 2024 $ 0.08
+28.22%
$ 13.43 million $ 2.12 million
Nov 12, 2024 $ 0.0624
-12.60%
$ 10.48 million $ 1.09 million
Nov 11, 2024 $ 0.0714
-7.76%
$ 11.99 million $ 1.82 million
Nov 10, 2024 $ 0.0775
-19.05%
$ 13 million $ 3.51 million
Nov 9, 2024 $ 0.0957
+47.60%
$ 16.06 million $ 5.97 million
Nov 8, 2024 $ 0.0648
+43.01%
$ 10.88 million $ 2.23 million
Nov 7, 2024 $ 0.0453
-4.44%
$ 7.61 million $ 786,426
Nov 6, 2024 $ 0.0474
+10.66%
$ 7.96 million $ 892,369
Nov 5, 2024 $ 0.0429
-7.02%
$ 7.19 million $ 856,396
Nov 4, 2024 $ 0.0461
+17.29%
$ 7.74 million $ 970,420
Nov 3, 2024 $ 0.0393
-11.13%
$ 6.6 million $ 840,269
Nov 2, 2024 $ 0.0442
-7.48%
$ 7.42 million $ 763,631
Nov 1, 2024 $ 0.0478
-0.52%
$ 8.02 million $ 808,878
Oct 31, 2024 $ 0.0481
-9.44%
$ 8.06 million $ 1.36 million
Oct 30, 2024 $ 0.0531
+8.03%
$ 8.91 million $ 1.95 million
Oct 29, 2024 $ 0.0491
+0.04%
$ 8.24 million $ 829,938
Oct 28, 2024 $ 0.0491
-8.54%
$ 8.24 million $ 854,662
Oct 27, 2024 $ 0.0537
+10.23%
$ 9.01 million $ 898,744
Oct 26, 2024 $ 0.0487
-3.35%
$ 8.18 million $ 746,387
Oct 25, 2024 $ 0.0504
-9.13%
$ 8.46 million $ 839,800
Oct 24, 2024 $ 0.0555
-6.90%
$ 9.31 million $ 815,039
Oct 23, 2024 $ 0.0596
+7.01%
$ 10 million $ 1.21 million
Oct 22, 2024 $ 0.0557
+1.90%
$ 9.34 million $ 1.23 million
Oct 21, 2024 $ 0.0546
-9.01%
$ 9.17 million $ 842,333