Zeta Historical Data

ZEX Page 6
Download
Date Close Price change Market cap Trading volume
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
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