Zeta Historical Data

ZEX Page 14
Download
Date Close Price change Market cap Trading volume
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
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