Zeta Historical Data

ZEX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.134
+1.85%
$ 25.14 million $ 617,531
Oct 4, 2025 $ 0.131
-0.15%
$ 24.64 million $ 716,045
Oct 3, 2025 $ 0.135
-0.85%
$ 24.7 million $ 487,362
Oct 2, 2025 $ 0.136
+3.08%
$ 25.58 million $ 870,503
Oct 1, 2025 $ 0.132
+33.78%
$ 24.75 million $ 2 million
Sep 30, 2025 $ 0.0991
-15.01%
$ 18.5 million $ 682,958
Sep 29, 2025 $ 0.116
-9.79%
$ 21.79 million $ 1.06 million
Sep 28, 2025 $ 0.127
+8.20%
$ 24.15 million $ 991,202
Sep 27, 2025 $ 0.117
-4.81%
$ 22 million $ 1.66 million
Sep 26, 2025 $ 0.122
-6.54%
$ 23.11 million $ 1.89 million
Sep 25, 2025 $ 0.133
-6.76%
$ 24.59 million $ 3.53 million
Sep 24, 2025 $ 0.142
+4.95%
$ 26.78 million $ 2.56 million
Sep 23, 2025 $ 0.136
+1.69%
$ 25.48 million $ 4.55 million
Sep 22, 2025 $ 0.136
+10.72%
$ 25.05 million $ 3.73 million
Sep 21, 2025 $ 0.134
-8.38%
$ 23.04 million $ 7.32 million
Sep 20, 2025 $ 0.145
+75.80%
$ 27.48 million $ 11.15 million
Sep 19, 2025 $ 0.0829
-23.78%
$ 15.53 million $ 4.59 million
Sep 18, 2025 $ 0.104
+67.69%
$ 20.42 million $ 3.76 million
Sep 17, 2025 $ 0.0599
-0.64%
$ 11.61 million $ 839,336
Sep 16, 2025 $ 0.0599
-0.37%
$ 11.34 million $ 809,182
Sep 15, 2025 $ 0.0601
-0.18%
$ 11.3 million $ 791,076
Sep 14, 2025 $ 0.0606
+2.32%
$ 11.3 million $ 809,893
Sep 13, 2025 $ 0.0592
+1.11%
$ 11.12 million $ 851,083
Sep 12, 2025 $ 0.0586
-1.38%
$ 11.04 million $ 785,015
Sep 11, 2025 $ 0.0594
-5.96%
$ 11.15 million $ 1.13 million
Sep 10, 2025 $ 0.0632
-0.43%
$ 11.86 million $ 1.01 million
Sep 9, 2025 $ 0.0634
+16.50%
$ 11.9 million $ 972,963
Sep 8, 2025 $ 0.0545
-1.64%
$ 10.23 million $ 861,498
Sep 7, 2025 $ 0.0554
+0.63%
$ 10.4 million $ 878,132
Sep 6, 2025 $ 0.055
-2.79%
$ 10.33 million $ 686,415
Sep 5, 2025 $ 0.0566
+0.14%
$ 10.6 million $ 751,567
Sep 4, 2025 $ 0.0561
-7.19%
$ 10.6 million $ 1.12 million
Sep 3, 2025 $ 0.0603
-15.44%
$ 11.35 million $ 1.82 million
Sep 2, 2025 $ 0.0711
+7.57%
$ 13.38 million $ 883,176
Sep 1, 2025 $ 0.0661
-1.00%
$ 12.41 million $ 745,677
Aug 31, 2025 $ 0.0671
+0.77%
$ 12.54 million $ 711,818
Aug 30, 2025 $ 0.0666
-1.55%
$ 12.51 million $ 684,321
Aug 29, 2025 $ 0.0676
-5.71%
$ 12.7 million $ 840,530
Aug 28, 2025 $ 0.0717
-2.39%
$ 13.47 million $ 909,863
Aug 27, 2025 $ 0.0736
+1.21%
$ 12.33 million $ 908,294
Aug 26, 2025 $ 0.0728
-0.65%
$ 12.2 million $ 854,068
Aug 25, 2025 $ 0.0738
-8.07%
$ 12.3 million $ 999,097
Aug 24, 2025 $ 0.0805
-1.82%
$ 13.47 million $ 824,563
Aug 23, 2025 $ 0.0817
-2.50%
$ 13.76 million $ 1.04 million
Aug 22, 2025 $ 0.0832
+3.94%
$ 14.07 million $ 931,059
Aug 21, 2025 $ 0.0797
+1.32%
$ 13.43 million $ 930,540
Aug 20, 2025 $ 0.0787
+3.83%
$ 13.19 million $ 1.04 million
Aug 19, 2025 $ 0.0762
-1.83%
$ 12.72 million $ 846,513
Aug 18, 2025 $ 0.0776
-5.07%
$ 13.03 million $ 872,807
Aug 17, 2025 $ 0.0818
+0.40%
$ 13.72 million $ 745,974