Zeta Historical Data

ZEX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 12, 2026 $ 0.0674
+0.97%
$ 12.67 million $ 185,589
Jan 11, 2026 $ 0.0668
+0.55%
$ 12.54 million $ 105,461
Jan 10, 2026 $ 0.0664
+0.53%
$ 12.47 million $ 100,070
Jan 9, 2026 $ 0.0661
+1.09%
$ 12.41 million $ 129,009
Jan 8, 2026 $ 0.0654
+0.03%
$ 12.28 million $ 138,199
Jan 7, 2026 $ 0.0654
-0.16%
$ 12.27 million $ 91,360
Jan 6, 2026 $ 0.0655
-1.03%
$ 12.29 million $ 192,272
Jan 5, 2026 $ 0.0661
+2.59%
$ 12.42 million $ 154,756
Jan 4, 2026 $ 0.0645
-0.68%
$ 12.11 million $ 108,845
Jan 3, 2026 $ 0.0649
+0.53%
$ 12.19 million $ 92,028
Jan 2, 2026 $ 0.0646
+1.36%
$ 12.12 million $ 121,168
Jan 1, 2026 $ 0.0637
-0.52%
$ 11.96 million $ 148,601
Dec 31, 2025 $ 0.064
-0.48%
$ 12.02 million $ 170,368
Dec 30, 2025 $ 0.0666
-5.04%
$ 12.07 million $ 306,290
Dec 29, 2025 $ 0.0701
-0.56%
$ 13.16 million $ 97,538
Dec 28, 2025 $ 0.0704
+0.25%
$ 13.23 million $ 80,553
Dec 27, 2025 $ 0.0703
+0.02%
$ 13.19 million $ 78,375
Dec 26, 2025 $ 0.0703
+1.50%
$ 13.2 million $ 135,401
Dec 25, 2025 $ 0.0697
+1.32%
$ 13.01 million $ 114,841
Dec 24, 2025 $ 0.0694
+11.18%
$ 12.91 million $ 199,268
Dec 23, 2025 $ 0.0629
-0.49%
$ 11.72 million $ 154,652
Dec 22, 2025 $ 0.0631
-5.48%
$ 11.86 million $ 366,707
Dec 21, 2025 $ 0.0666
-6.69%
$ 12.54 million $ 181,033
Dec 20, 2025 $ 0.0715
-1.42%
$ 13.41 million $ 91,118
Dec 19, 2025 $ 0.0725
+1.78%
$ 13.62 million $ 268,966
Dec 18, 2025 $ 0.071
-8.08%
$ 13.38 million $ 566,515
Dec 17, 2025 $ 0.0767
+3.49%
$ 14.51 million $ 421,705
Dec 16, 2025 $ 0.0745
-5.92%
$ 13.92 million $ 277,036
Dec 15, 2025 $ 0.0784
-10.56%
$ 14.87 million $ 184,542
Dec 14, 2025 $ 0.0873
-4.95%
$ 16.46 million $ 106,451
Dec 13, 2025 $ 0.0913
+7.24%
$ 17.25 million $ 283,485
Dec 12, 2025 $ 0.0851
-4.09%
$ 15.98 million $ 666,402
Dec 11, 2025 $ 0.0888
+10.65%
$ 16.67 million $ 2.35 million
Dec 10, 2025 $ 0.0802
+1.02%
$ 15.06 million $ 1.06 million
Dec 9, 2025 $ 0.0794
+1.71%
$ 14.91 million $ 157,182
Dec 8, 2025 $ 0.0781
-1.59%
$ 14.66 million $ 92,910
Dec 7, 2025 $ 0.0793
+1.16%
$ 14.88 million $ 118,628
Dec 6, 2025 $ 0.0784
-2.81%
$ 14.73 million $ 117,648
Dec 5, 2025 $ 0.0807
+1.02%
$ 15.15 million $ 125,462
Dec 4, 2025 $ 0.0799
-4.43%
$ 15.01 million $ 406,704
Dec 3, 2025 $ 0.0836
+1.51%
$ 15.7 million $ 115,660
Dec 2, 2025 $ 0.0823
+3.41%
$ 15.46 million $ 427,802
Dec 1, 2025 $ 0.0796
-3.01%
$ 14.94 million $ 394,697
Nov 30, 2025 $ 0.0826
-0.08%
$ 15.42 million $ 763,991
Nov 29, 2025 $ 0.0836
-0.01%
$ 15.52 million $ 797,473
Nov 28, 2025 $ 0.0839
-2.12%
$ 15.7 million $ 237,593
Nov 27, 2025 $ 0.086
+5.68%
$ 16.13 million $ 826,591
Nov 26, 2025 $ 0.0811
+0.86%
$ 15.28 million $ 1.01 million
Nov 25, 2025 $ 0.0801
-2.87%
$ 15.11 million $ 1.1 million
Nov 24, 2025 $ 0.0822
-4.14%
$ 15.48 million $ 1.06 million