Zeta Historical Data

ZEX Page 4
Download
Date Close Price change Market cap Trading volume
Mar 15, 2026 $ 0.0366
+2.50%
$ 6.87 million $ 76,158
Mar 14, 2026 $ 0.0357
-2.19%
$ 6.68 million $ 60,684
Mar 13, 2026 $ 0.0365
+1.32%
$ 6.83 million $ 72,709
Mar 12, 2026 $ 0.036
+3.37%
$ 6.76 million $ 49,683
Mar 11, 2026 $ 0.0348
+2.80%
$ 6.54 million $ 108,476
Mar 10, 2026 $ 0.0339
+0.65%
$ 6.34 million $ 60,228
Mar 9, 2026 $ 0.0337
+0.01%
$ 6.32 million $ 54,022
Mar 8, 2026 $ 0.0337
-1.84%
$ 6.32 million $ 46,027
Mar 7, 2026 $ 0.0343
+3.45%
$ 6.44 million $ 112,463
Mar 6, 2026 $ 0.0332
-14.01%
$ 6.23 million $ 89,494
Mar 5, 2026 $ 0.0386
-5.74%
$ 7.24 million $ 67,232
Mar 4, 2026 $ 0.0409
+24.33%
$ 7.68 million $ 216,489
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