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 4
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

May 26, 2026 $0.0204
-2.67%
$3.84 million $10,290
May 25, 2026 $0.021
-1.88%
$3.95 million $10,871
May 24, 2026 $0.0214
-0.35%
$4.02 million $11,735
May 23, 2026 $0.0215
-1.33%
$4.03 million $23,590
May 22, 2026 $0.0218
-1.20%
$4.09 million $8,618
May 21, 2026 $0.022
+0.95%
$4.14 million $32,172
May 20, 2026 $0.0218
-3.28%
$4.1 million $7,460
May 19, 2026 $0.0226
-0.34%
$4.24 million $11,779
May 18, 2026 $0.0226
-5.63%
$4.25 million $21,277
May 17, 2026 $0.024
-0.38%
$4.51 million $6,089
May 16, 2026 $0.0241
+0.43%
$4.52 million $7,120
May 15, 2026 $0.024
-0.24%
$4.5 million $16,557
May 14, 2026 $0.024
+0.19%
$4.52 million $21,285
May 13, 2026 $0.024
-2.53%
$4.51 million $15,231
May 12, 2026 $0.0246
-1.48%
$4.62 million $23,328
May 11, 2026 $0.025
-9.10%
$4.69 million $61,852
May 10, 2026 $0.0275
-1.84%
$5.16 million $23,385
May 9, 2026 $0.028
+1.18%
$5.26 million $16,576
May 8, 2026 $0.0277
+0.40%
$5.2 million $12,798
May 7, 2026 $0.0276
-0.32%
$5.18 million $22,317
May 6, 2026 $0.0277
-4.68%
$5.19 million $37,153
May 5, 2026 $0.029
+1.00%
$5.45 million $25,809
May 4, 2026 $0.0287
-0.05%
$5.4 million $11,774
May 3, 2026 $0.0288
+0.25%
$5.4 million $14,954
May 2, 2026 $0.0287
-0.52%
$5.39 million $13,222
May 1, 2026 $0.0288
-1.85%
$5.41 million $10,481
Apr 30, 2026 $0.0294
+2.12%
$5.52 million $35,633
Apr 29, 2026 $0.0288
-1.85%
$5.4 million $20,470
Apr 28, 2026 $0.0293
-0.66%
$5.5 million $10,253
Apr 27, 2026 $0.0295
-3.61%
$5.54 million $36,893
Apr 26, 2026 $0.0306
+0.55%
$5.73 million $16,497
Apr 25, 2026 $0.0304
-0.20%
$5.72 million $4,250
Apr 24, 2026 $0.0305
-0.09%
$5.73 million $25,399
Apr 23, 2026 $0.0305
+0.44%
$5.73 million $28,569
Apr 22, 2026 $0.0304
-1.49%
$5.71 million $16,907
Apr 21, 2026 $0.0309
-0.22%
$5.79 million $7,808
Apr 20, 2026 $0.0309
-1.33%
$5.81 million $18,411
Apr 19, 2026 $0.0313
-0.53%
$5.88 million $197,814
Apr 18, 2026 $0.0315
-0.66%
$5.92 million $29,660
Apr 17, 2026 $0.0317
-0.23%
$5.95 million $39,271
Apr 16, 2026 $0.0318
+0.19%
$5.97 million $17,584
Apr 15, 2026 $0.0317
+0.14%
$5.95 million $18,044
Apr 14, 2026 $0.0317
+1.35%
$5.95 million $37,507
Apr 13, 2026 $0.0313
+0.67%
$5.87 million $58,325
Apr 12, 2026 $0.0311
-3.76%
$5.82 million $44,790
Apr 11, 2026 $0.0323
+0.28%
$6.06 million $15,337
Apr 10, 2026 $0.0322
-1.13%
$6.04 million $19,969
Apr 9, 2026 $0.0325
-0.34%
$6.11 million $22,126
Apr 8, 2026 $0.0327
-0.08%
$6.13 million $39,859
Apr 7, 2026 $0.0327
+0.34%
$6.14 million $25,437