Zeta Historical Data

ZEX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 20, 2024 $ 0.0601
-0.22%
$ 10.08 million $ 799,531
Oct 19, 2024 $ 0.0602
+0.12%
$ 10.1 million $ 741,653
Oct 18, 2024 $ 0.0601
+0.21%
$ 10.09 million $ 780,944
Oct 17, 2024 $ 0.06
+0.59%
$ 10.07 million $ 1.17 million
Oct 16, 2024 $ 0.0596
+0.89%
$ 10.01 million $ 1.81 million
Oct 15, 2024 $ 0.0591
+12.93%
$ 9.92 million $ 1.88 million
Oct 14, 2024 $ 0.0523
+7.25%
$ 8.78 million $ 1.24 million
Oct 13, 2024 $ 0.0488
-11.79%
$ 8.19 million $ 981,875
Oct 12, 2024 $ 0.0553
+5.89%
$ 9.28 million $ 989,074
Oct 11, 2024 $ 0.0522
+9.30%
$ 8.77 million $ 1.42 million
Oct 10, 2024 $ 0.0478
-0.18%
$ 8.02 million $ 1.48 million
Oct 9, 2024 $ 0.0479
+22.40%
$ 8.03 million $ 1.45 million
Oct 8, 2024 $ 0.0391
-1.59%
$ 6.56 million $ 1.13 million
Oct 7, 2024 $ 0.0397
+4.99%
$ 6.67 million $ 1.16 million
Oct 6, 2024 $ 0.0379
-1.61%
$ 6.35 million $ 1.11 million
Oct 5, 2024 $ 0.0385
+1.87%
$ 6.46 million $ 1.03 million
Oct 4, 2024 $ 0.0378
+2.53%
$ 6.34 million $ 1.27 million
Oct 3, 2024 $ 0.0368
-6.39%
$ 6.18 million $ 1.45 million
Oct 2, 2024 $ 0.0393
-2.87%
$ 6.6 million $ 1.21 million
Oct 1, 2024 $ 0.0405
-7.12%
$ 40.51 million $ 1.17 million
Sep 30, 2024 $ 0.0434
-6.56%
$ 43.4 million $ 1.08 million
Sep 29, 2024 $ 0.0464
+0.06%
$ 46.37 million $ 871,337
Sep 28, 2024 $ 0.0463
+0.03%
$ 46.34 million $ 904,978
Sep 27, 2024 $ 0.0462
-2.67%
$ 46.19 million $ 943,284
Sep 26, 2024 $ 0.0478
+1.43%
$ 47.77 million $ 967,670
Sep 25, 2024 $ 0.047
+2.04%
$ 46.97 million $ 1.1 million
Sep 24, 2024 $ 0.0459
-1.08%
$ 45.89 million $ 895,719
Sep 23, 2024 $ 0.0463
-4.98%
$ 46.29 million $ 1.25 million
Sep 22, 2024 $ 0.0487
-8.83%
$ 48.72 million $ 1.1 million
Sep 21, 2024 $ 0.0535
-5.21%
$ 53.48 million $ 992,148
Sep 20, 2024 $ 0.0568
-10.43%
$ 56.77 million $ 1.06 million
Sep 19, 2024 $ 0.0634
+0.45%
$ 63.38 million $ 896,507
Sep 18, 2024 $ 0.063
+6.00%
$ 63.02 million $ 867,497
Sep 17, 2024 $ 0.0595
-1.67%
$ 59.46 million $ 887,650
Sep 16, 2024 $ 0.0605
+10.00%
$ 60.45 million $ 1.24 million
Sep 15, 2024 $ 0.0552
+10.33%
$ 55.18 million $ 812,416
Sep 14, 2024 $ 0.0501
-3.39%
$ 50.09 million $ 829,815
Sep 13, 2024 $ 0.0518
+5.82%
$ 51.85 million $ 853,415
Sep 12, 2024 $ 0.049
-0.10%
$ 49.01 million $ 1.06 million
Sep 11, 2024 $ 0.0492
-3.55%
$ 49.24 million $ 1.06 million
Sep 10, 2024 $ 0.0514
+27.52%
$ 51.39 million $ 1.63 million
Sep 9, 2024 $ 0.04
+2.31%
$ 39.97 million $ 773,282
Sep 8, 2024 $ 0.0391
-1.02%
$ 39.07 million $ 726,375
Sep 7, 2024 $ 0.0395
+0.90%
$ 39.47 million $ 779,394
Sep 6, 2024 $ 0.0391
-8.61%
$ 39.11 million $ 933,572
Sep 5, 2024 $ 0.0428
-7.77%
$ 42.78 million $ 1.03 million
Sep 4, 2024 $ 0.0464
+0.38%
$ 46.39 million $ 1.4 million
Sep 3, 2024 $ 0.0462
+16.52%
$ 46.22 million $ 1.55 million
Sep 2, 2024 $ 0.0396
+1.64%
$ 39.64 million $ 982,068
Sep 1, 2024 $ 0.039
+1.77%
$ 39 million $ 746,837