Zeta Historical Data

ZEX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3, 2026 $ 0.0329
-5.61%
$ 6.18 million $ 68,372
Mar 2, 2026 $ 0.0349
-0.39%
$ 6.55 million $ 49,458
Mar 1, 2026 $ 0.035
-0.84%
$ 6.58 million $ 43,904
Feb 28, 2026 $ 0.0353
+1.38%
$ 6.63 million $ 35,370
Feb 27, 2026 $ 0.0348
-5.79%
$ 6.54 million $ 50,397
Feb 26, 2026 $ 0.037
-0.97%
$ 6.94 million $ 22,005
Feb 25, 2026 $ 0.0373
+2.64%
$ 7.01 million $ 56,132
Feb 24, 2026 $ 0.0364
-3.70%
$ 6.83 million $ 85,959
Feb 23, 2026 $ 0.0378
-20.19%
$ 7.09 million $ 113,406
Feb 22, 2026 $ 0.0473
-5.05%
$ 8.89 million $ 44,886
Feb 21, 2026 $ 0.0499
-1.04%
$ 9.36 million $ 42,287
Feb 20, 2026 $ 0.0504
+3.59%
$ 9.46 million $ 62,465
Feb 19, 2026 $ 0.0486
-0.51%
$ 9.13 million $ 49,052
Feb 18, 2026 $ 0.0489
-19.56%
$ 9.18 million $ 142,236
Feb 17, 2026 $ 0.0608
-4.28%
$ 11.42 million $ 64,116
Feb 16, 2026 $ 0.0635
+6.80%
$ 11.93 million $ 226,278
Feb 15, 2026 $ 0.0595
+0.42%
$ 11.17 million $ 85,841
Feb 14, 2026 $ 0.0592
+2.96%
$ 11.12 million $ 60,357
Feb 13, 2026 $ 0.0575
+20.38%
$ 10.8 million $ 321,438
Feb 12, 2026 $ 0.0478
+29.37%
$ 8.97 million $ 373,328
Feb 11, 2026 $ 0.0369
+1.61%
$ 6.94 million $ 50,869
Feb 10, 2026 $ 0.0364
-4.47%
$ 6.83 million $ 49,652
Feb 9, 2026 $ 0.0381
+2.74%
$ 7.15 million $ 41,774
Feb 8, 2026 $ 0.037
-2.34%
$ 6.95 million $ 41,220
Feb 7, 2026 $ 0.0379
-0.74%
$ 7.12 million $ 66,330
Feb 6, 2026 $ 0.0383
+43.37%
$ 7.18 million $ 286,560
Feb 5, 2026 $ 0.0267
-20.33%
$ 5.01 million $ 151,201
Feb 4, 2026 $ 0.0335
-8.10%
$ 6.29 million $ 105,413
Feb 3, 2026 $ 0.0365
-9.35%
$ 6.85 million $ 115,058
Feb 2, 2026 $ 0.0402
+1.23%
$ 7.56 million $ 73,376
Feb 1, 2026 $ 0.0397
-2.02%
$ 7.46 million $ 107,911
Jan 31, 2026 $ 0.0405
-3.01%
$ 7.61 million $ 142,737
Jan 30, 2026 $ 0.0418
-10.64%
$ 7.85 million $ 632,221
Jan 29, 2026 $ 0.0468
-14.43%
$ 8.78 million $ 323,516
Jan 28, 2026 $ 0.0547
-1.40%
$ 10.26 million $ 102,937
Jan 27, 2026 $ 0.0554
+0.41%
$ 10.41 million $ 128,024
Jan 26, 2026 $ 0.0552
-0.22%
$ 10.37 million $ 229,710
Jan 25, 2026 $ 0.0553
-7.19%
$ 10.39 million $ 139,470
Jan 24, 2026 $ 0.0596
-0.12%
$ 11.2 million $ 78,307
Jan 23, 2026 $ 0.0597
+0.18%
$ 11.21 million $ 116,912
Jan 22, 2026 $ 0.0596
+0.44%
$ 11.19 million $ 100,914
Jan 21, 2026 $ 0.0593
-1.57%
$ 11.14 million $ 195,094
Jan 20, 2026 $ 0.0603
-5.34%
$ 11.32 million $ 168,357
Jan 19, 2026 $ 0.0637
-3.12%
$ 11.96 million $ 196,268
Jan 18, 2026 $ 0.0657
-3.27%
$ 12.34 million $ 195,338
Jan 17, 2026 $ 0.068
-0.35%
$ 12.76 million $ 117,595
Jan 16, 2026 $ 0.0682
-0.71%
$ 12.8 million $ 99,600
Jan 15, 2026 $ 0.0687
+0.34%
$ 12.9 million $ 146,135
Jan 14, 2026 $ 0.0684
-0.20%
$ 12.85 million $ 139,453
Jan 13, 2026 $ 0.0686
+1.70%
$ 12.89 million $ 241,799