Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Zeta Historical Data

ZEX Page 16
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
Sep 24, 2024 $0.0459
-1.08%
$45.89 million $895,719
Sep 23, 2024 $0.0463
-4.98%
$46.29 million $1.25 million
Sep 22, 2024 $0.0487
-8.83%
$48.72 million $1.1 million
Sep 21, 2024 $0.0535
-5.21%
$53.48 million $992,148
Sep 20, 2024 $0.0568
-10.43%
$56.77 million $1.06 million
Sep 19, 2024 $0.0634
+0.45%
$63.38 million $896,507
Sep 18, 2024 $0.063
+6.00%
$63.02 million $867,497
Sep 17, 2024 $0.0595
-1.67%
$59.46 million $887,650
Sep 16, 2024 $0.0605
+10.00%
$60.45 million $1.24 million
Sep 15, 2024 $0.0552
+10.33%
$55.18 million $812,416
Sep 14, 2024 $0.0501
-3.39%
$50.09 million $829,815
Sep 13, 2024 $0.0518
+5.82%
$51.85 million $853,415
Sep 12, 2024 $0.049
-0.10%
$49.01 million $1.06 million
Sep 11, 2024 $0.0492
-3.55%
$49.24 million $1.06 million
Sep 10, 2024 $0.0514
+27.52%
$51.39 million $1.63 million
Sep 9, 2024 $0.04
+2.31%
$39.97 million $773,282
Sep 8, 2024 $0.0391
-1.02%
$39.07 million $726,375
Sep 7, 2024 $0.0395
+0.90%
$39.47 million $779,394
Sep 6, 2024 $0.0391
-8.61%
$39.11 million $933,572
Sep 5, 2024 $0.0428
-7.77%
$42.78 million $1.03 million
Sep 4, 2024 $0.0464
+0.38%
$46.39 million $1.4 million
Sep 3, 2024 $0.0462
+16.52%
$46.22 million $1.55 million
Sep 2, 2024 $0.0396
+1.64%
$39.64 million $982,068
Sep 1, 2024 $0.039
+1.77%
$39 million $746,837
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