Zeta Historical Data

ZEX Page 13
Download
Date Close Price change Market cap Trading volume
Aug 31, 2024 $ 0.0383
+4.43%
$ 38.33 million $ 840,869
Aug 30, 2024 $ 0.0367
-11.50%
$ 36.73 million $ 805,334
Aug 29, 2024 $ 0.0415
-6.81%
$ 41.51 million $ 884,094
Aug 28, 2024 $ 0.0445
+5.73%
$ 44.55 million $ 1.16 million
Aug 27, 2024 $ 0.042
-8.88%
$ 42.02 million $ 1.17 million
Aug 26, 2024 $ 0.0467
-14.82%
$ 46.66 million $ 1.13 million
Aug 25, 2024 $ 0.0548
-9.10%
$ 54.79 million $ 1.16 million
Aug 24, 2024 $ 0.0603
-3.52%
$ 60.26 million $ 1.15 million
Aug 23, 2024 $ 0.0625
+20.49%
$ 62.46 million $ 1.58 million
Aug 22, 2024 $ 0.0519
+16.45%
$ 51.91 million $ 2.68 million
Aug 21, 2024 $ 0.0445
+24.67%
$ 44.55 million $ 2.2 million
Aug 20, 2024 $ 0.0357
+9.26%
$ 35.73 million $ 1.1 million
Aug 19, 2024 $ 0.0327
-11.29%
$ 32.7 million $ 907,190
Aug 18, 2024 $ 0.0369
-22.72%
$ 36.86 million $ 1.09 million
Aug 17, 2024 $ 0.0478
+8.28%
$ 47.81 million $ 1.72 million
Aug 16, 2024 $ 0.0442
+44.38%
$ 44.21 million $ 1.27 million
Aug 15, 2024 $ 0.0306
+24.21%
$ 30.62 million $ 1.17 million
Aug 14, 2024 $ 0.0246
+5.31%
$ 24.63 million $ 758,614
Aug 13, 2024 $ 0.0234
-2.16%
$ 23.39 million $ 751,865
Aug 12, 2024 $ 0.0239
+3.18%
$ 23.9 million $ 782,060
Aug 11, 2024 $ 0.0232
-5.04%
$ 23.17 million $ 739,779
Aug 10, 2024 $ 0.0244
-1.28%
$ 24.4 million $ 757,156
Aug 9, 2024 $ 0.025
-2.34%
$ 24.95 million $ 821,517
Aug 8, 2024 $ 0.0255
+1.44%
$ 25.55 million $ 761,906
Aug 7, 2024 $ 0.0252
+0.08%
$ 25.18 million $ 803,925
Aug 6, 2024 $ 0.0251
-3.51%
$ 25.13 million $ 883,705
Aug 5, 2024 $ 0.026
-15.11%
$ 26.04 million $ 913,161
Aug 4, 2024 $ 0.0307
-1.97%
$ 30.67 million $ 867,066
Aug 3, 2024 $ 0.0313
-15.47%
$ 31.27 million $ 853,011
Aug 2, 2024 $ 0.037
-7.38%
$ 37 million $ 1.04 million
Aug 1, 2024 $ 0.04
+13.17%
$ 39.97 million $ 1.41 million
Jul 31, 2024 $ 0.0353
-5.11%
$ 35.32 million $ 746,357
Jul 30, 2024 $ 0.0372
-0.31%
$ 37.23 million $ 819,174
Jul 29, 2024 $ 0.0373
-7.42%
$ 37.34 million $ 934,634
Jul 28, 2024 $ 0.0403
-10.58%
$ 40.33 million $ 1.04 million
Jul 27, 2024 $ 0.0451
+6.51%
$ 45.1 million $ 1.37 million
Jul 26, 2024 $ 0.0423
+16.23%
$ 42.35 million $ 1.26 million
Jul 25, 2024 $ 0.0364
-12.19%
$ 36.43 million $ 894,572
Jul 24, 2024 $ 0.0415
+0.56%
$ 41.5 million $ 904,572
Jul 23, 2024 $ 0.0413
-10.20%
$ 41.26 million $ 878,826
Jul 22, 2024 $ 0.0459
-2.02%
$ 45.95 million $ 876,997
Jul 21, 2024 $ 0.0469
+1.09%
$ 46.89 million $ 889,093
Jul 20, 2024 $ 0.0464
-2.06%
$ 46.38 million $ 1.01 million
Jul 19, 2024 $ 0.0474
-2.02%
$ 47.35 million $ 1.14 million
Jul 18, 2024 $ 0.0483
-10.41%
$ 48.33 million $ 1.17 million
Jul 17, 2024 $ 0.0539
-8.57%
$ 53.95 million $ 1.31 million
Jul 16, 2024 $ 0.059
-0.01%
$ 59 million $ 1.15 million
Jul 15, 2024 $ 0.059
+2.05%
$ 59.01 million $ 1.67 million
Jul 14, 2024 $ 0.0578
+0.55%
$ 57.82 million $ 1.78 million
Jul 13, 2024 $ 0.0575
-9.85%
$ 57.51 million $ 1.9 million