Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Zeta Historical Data

ZEX Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 22, 2025 $0.0298
+7.14%
$5 million $1.01 million
Apr 21, 2025 $0.0278
+2.15%
$4.66 million $781,137
Apr 20, 2025 $0.0272
+0.75%
$4.57 million $768,153
Apr 19, 2025 $0.027
+1.28%
$4.53 million $804,262
Apr 18, 2025 $0.0267
+1.06%
$4.47 million $793,214
Apr 17, 2025 $0.0264
+2.37%
$4.43 million $825,270
Apr 16, 2025 $0.0258
-0.77%
$4.33 million $811,123
Apr 15, 2025 $0.026
-5.02%
$4.36 million $734,356
Apr 14, 2025 $0.0274
-1.79%
$4.59 million $834,100
Apr 13, 2025 $0.0279
-3.46%
$4.67 million $958,064
Apr 12, 2025 $0.0288
+3.93%
$4.84 million $820,593
Apr 11, 2025 $0.0278
+7.77%
$4.66 million $868,837
Apr 10, 2025 $0.0258
+2.13%
$4.32 million $805,389
Apr 9, 2025 $0.0252
-1.19%
$4.23 million $1.02 million
Apr 8, 2025 $0.0255
+2.62%
$4.28 million $835,995
Apr 7, 2025 $0.0249
-7.03%
$4.17 million $1.17 million
Apr 6, 2025 $0.0268
-8.23%
$4.49 million $825,221
Apr 5, 2025 $0.0292
-4.76%
$4.89 million $797,358
Apr 4, 2025 $0.0306
-10.04%
$5.14 million $950,898
Apr 3, 2025 $0.034
-5.61%
$5.71 million $812,939
Apr 2, 2025 $0.0361
-4.23%
$6.05 million $819,530
Apr 1, 2025 $0.0376
-0.49%
$6.32 million $862,164
Mar 31, 2025 $0.0378
+0.49%
$6.35 million $775,856
Mar 30, 2025 $0.0376
-1.48%
$6.32 million $757,822
Mar 29, 2025 $0.0382
-3.82%
$6.41 million $816,792
Mar 28, 2025 $0.0397
+1.09%
$6.67 million $923,920
Mar 27, 2025 $0.0393
+1.42%
$6.6 million $796,534
Mar 26, 2025 $0.0388
-3.59%
$6.5 million $860,135
Mar 25, 2025 $0.0402
+0.96%
$6.74 million $825,899
Mar 24, 2025 $0.0398
+7.09%
$6.68 million $1.07 million
Mar 23, 2025 $0.0372
-3.09%
$6.24 million $1.14 million
Mar 22, 2025 $0.0384
-0.42%
$6.44 million $1.08 million
Mar 21, 2025 $0.0385
-6.10%
$6.47 million $1.23 million
Mar 20, 2025 $0.041
+2.03%
$6.89 million $1.44 million
Mar 19, 2025 $0.0402
+0.75%
$6.75 million $1.1 million
Mar 18, 2025 $0.0399
-14.79%
$6.7 million $991,587
Mar 17, 2025 $0.0468
+2.98%
$7.86 million $997,448
Mar 16, 2025 $0.0455
-2.24%
$7.63 million $972,207
Mar 15, 2025 $0.0465
-10.28%
$7.81 million $927,797
Mar 14, 2025 $0.0518
+8.10%
$8.69 million $1.24 million
Mar 13, 2025 $0.0479
-12.57%
$8.04 million $1.73 million
Mar 12, 2025 $0.0548
+36.42%
$9.2 million $1.3 million
Mar 11, 2025 $0.0402
-2.33%
$6.74 million $1.08 million
Mar 10, 2025 $0.0411
-20.23%
$6.9 million $999,645
Mar 9, 2025 $0.0516
-6.26%
$8.65 million $832,521
Mar 8, 2025 $0.055
+1.19%
$9.23 million $808,459
Mar 7, 2025 $0.0544
-3.31%
$9.12 million $842,075
Mar 6, 2025 $0.0562
+3.76%
$9.44 million $866,788
Mar 5, 2025 $0.0542
+2.92%
$9.09 million $837,030
Mar 4, 2025 $0.0527
-3.25%
$8.84 million $904,764