Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Zeta Historical Data

ZEX Page 17
Download
Date Close Price change Market cap Trading volume

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.

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
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