Zeta Historical Data

ZEX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.0863
-0.41%
$ 16.1 million $ 307,754
Nov 22, 2025 $ 0.0864
-1.70%
$ 16.28 million $ 732,486
Nov 21, 2025 $ 0.0877
+2.07%
$ 16.51 million $ 711,827
Nov 20, 2025 $ 0.0861
-8.33%
$ 16.14 million $ 1.75 million
Nov 19, 2025 $ 0.0939
+20.13%
$ 17.63 million $ 2.45 million
Nov 18, 2025 $ 0.0783
-0.15%
$ 14.67 million $ 258,736
Nov 17, 2025 $ 0.0784
+14.75%
$ 14.73 million $ 506,330
Nov 16, 2025 $ 0.0684
-1.71%
$ 12.83 million $ 124,666
Nov 15, 2025 $ 0.0695
+0.46%
$ 13.07 million $ 228,378
Nov 14, 2025 $ 0.0698
-1.30%
$ 12.99 million $ 268,897
Nov 13, 2025 $ 0.0691
-6.53%
$ 13.28 million $ 335,598
Nov 12, 2025 $ 0.0766
-6.28%
$ 13.87 million $ 291,924
Nov 11, 2025 $ 0.0817
+1.27%
$ 15.35 million $ 263,072
Nov 10, 2025 $ 0.0807
+6.61%
$ 15.15 million $ 458,699
Nov 9, 2025 $ 0.0757
-4.52%
$ 14.19 million $ 594,607
Nov 8, 2025 $ 0.0793
+10.35%
$ 14.89 million $ 358,181
Nov 7, 2025 $ 0.0718
-2.77%
$ 13.49 million $ 495,089
Nov 6, 2025 $ 0.0739
-1.47%
$ 13.87 million $ 348,586
Nov 5, 2025 $ 0.075
+4.20%
$ 14.08 million $ 427,816
Nov 4, 2025 $ 0.072
-8.39%
$ 13.51 million $ 300,644
Nov 3, 2025 $ 0.0785
-7.85%
$ 14.75 million $ 452,135
Nov 2, 2025 $ 0.0852
-0.26%
$ 16 million $ 164,632
Nov 1, 2025 $ 0.0855
-1.46%
$ 16.05 million $ 149,478
Oct 31, 2025 $ 0.0867
+1.48%
$ 16.29 million $ 183,565
Oct 30, 2025 $ 0.0851
-5.31%
$ 16.05 million $ 375,486
Oct 29, 2025 $ 0.0899
+2.85%
$ 16.88 million $ 301,945
Oct 28, 2025 $ 0.0875
-4.77%
$ 16.43 million $ 232,988
Oct 27, 2025 $ 0.0919
-1.43%
$ 17.25 million $ 518,916
Oct 26, 2025 $ 0.0932
+11.80%
$ 17.5 million $ 307,511
Oct 25, 2025 $ 0.0834
-5.47%
$ 15.65 million $ 172,533
Oct 24, 2025 $ 0.0883
+6.50%
$ 16.56 million $ 351,503
Oct 23, 2025 $ 0.0831
+5.12%
$ 15.59 million $ 355,732
Oct 22, 2025 $ 0.0786
+2.89%
$ 14.87 million $ 1.28 million
Oct 21, 2025 $ 0.0781
+8.10%
$ 14.34 million $ 269,855
Oct 20, 2025 $ 0.0723
-1.47%
$ 13.56 million $ 269,983
Oct 19, 2025 $ 0.0736
+4.51%
$ 13.78 million $ 194,394
Oct 18, 2025 $ 0.0713
+2.19%
$ 13.22 million $ 187,038
Oct 17, 2025 $ 0.0702
-3.47%
$ 13.1 million $ 600,549
Oct 16, 2025 $ 0.0714
-11.41%
$ 13.64 million $ 465,709
Oct 15, 2025 $ 0.0805
-10.86%
$ 15.11 million $ 312,061
Oct 14, 2025 $ 0.0901
-3.49%
$ 16.95 million $ 483,512
Oct 13, 2025 $ 0.0932
+1.55%
$ 17.52 million $ 322,660
Oct 12, 2025 $ 0.0919
+12.84%
$ 17.25 million $ 449,833
Oct 11, 2025 $ 0.0814
-2.46%
$ 15.29 million $ 1.18 million
Oct 10, 2025 $ 0.0842
-26.26%
$ 15.82 million $ 985,130
Oct 9, 2025 $ 0.114
-1.64%
$ 21.43 million $ 336,172
Oct 8, 2025 $ 0.116
-3.38%
$ 21.78 million $ 316,942
Oct 7, 2025 $ 0.12
-5.96%
$ 22.54 million $ 572,393
Oct 6, 2025 $ 0.128
-4.67%
$ 23.98 million $ 548,193
Oct 5, 2025 $ 0.134
+1.85%
$ 25.14 million $ 617,531