Zeta Historical Data

ZEX Page 13
Download
Date Close Price change Market cap Trading volume
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
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