Zeta Historical Data

ZEX Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 2024 $ 0.0638
-5.86%
$ 63.79 million $ 2.75 million
Jul 11, 2024 $ 0.0678
-8.26%
$ 67.85 million $ 17.59 million
Jul 10, 2024 $ 0.074
+3.64%
$ 73.96 million $ 44.06 million
Jul 9, 2024 $ 0.0714
-3.56%
$ 71.36 million $ 2.6 million
Jul 8, 2024 $ 0.074
+6.28%
$ 74 million $ 4.74 million
Jul 7, 2024 $ 0.0696
-4.58%
$ 69.63 million $ 4.43 million
Jul 6, 2024 $ 0.073
+9.81%
$ 72.97 million $ 1.39 million
Jul 5, 2024 $ 0.0664
-10.60%
$ 66.45 million $ 3.12 million
Jul 4, 2024 $ 0.0753
+11.21%
$ 75.34 million $ 16.13 million
Jul 3, 2024 $ 0.0677
-25.82%
$ 67.67 million $ 10.85 million
Jul 2, 2024 $ 0.0912
-20.33%
$ 91.22 million $ 11.46 million
Jul 1, 2024 $ 0.117
-0.54%
$ 114.5 million $ 8.65 million
Jun 30, 2024 $ 0.117
-10.36%
$ 117.21 million $ 9.04 million
Jun 29, 2024 $ 0.131
-1.17%
$ 131.13 million $ 10.05 million
Jun 28, 2024 $ 0.133
-19.65%
$ 132.66 million $ 11.97 million
Download