Zeta Historical Data

ZEX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 2025 $ 0.0815
-0.97%
$ 13.67 million $ 817,549
Aug 15, 2025 $ 0.0823
-1.01%
$ 13.8 million $ 948,943
Aug 14, 2025 $ 0.0831
-6.64%
$ 13.95 million $ 1.11 million
Aug 13, 2025 $ 0.089
+0.41%
$ 14.94 million $ 832,456
Aug 12, 2025 $ 0.0886
+3.86%
$ 14.87 million $ 1.13 million
Aug 11, 2025 $ 0.0853
-2.79%
$ 14.32 million $ 1.4 million
Aug 10, 2025 $ 0.0878
+1.28%
$ 14.73 million $ 1.2 million
Aug 9, 2025 $ 0.0867
-14.50%
$ 14.55 million $ 1.3 million
Aug 8, 2025 $ 0.101
-0.82%
$ 17.01 million $ 1.03 million
Aug 7, 2025 $ 0.102
-1.15%
$ 17.14 million $ 955,887
Aug 6, 2025 $ 0.103
+17.99%
$ 17.37 million $ 1.5 million
Aug 5, 2025 $ 0.088
+7.25%
$ 14.78 million $ 1.16 million
Aug 4, 2025 $ 0.0825
+6.00%
$ 13.84 million $ 1.11 million
Aug 3, 2025 $ 0.0777
-1.97%
$ 13.05 million $ 890,025
Aug 2, 2025 $ 0.0799
+1.35%
$ 13.29 million $ 960,446
Aug 1, 2025 $ 0.0795
-1.98%
$ 13.22 million $ 1.28 million
Jul 31, 2025 $ 0.0811
-1.42%
$ 13.61 million $ 1.65 million
Jul 30, 2025 $ 0.0823
-0.19%
$ 13.81 million $ 1.24 million
Jul 29, 2025 $ 0.0824
-4.94%
$ 13.83 million $ 1.42 million
Jul 28, 2025 $ 0.0867
-6.18%
$ 14.55 million $ 1.23 million
Jul 27, 2025 $ 0.0923
+4.61%
$ 15.48 million $ 1.13 million
Jul 26, 2025 $ 0.0882
-1.44%
$ 14.8 million $ 1.06 million
Jul 25, 2025 $ 0.0895
-4.78%
$ 15.02 million $ 1.26 million
Jul 24, 2025 $ 0.094
-2.41%
$ 15.77 million $ 1.41 million
Jul 23, 2025 $ 0.0963
-5.66%
$ 16.16 million $ 1.25 million
Jul 22, 2025 $ 0.102
-7.05%
$ 17.13 million $ 1.84 million
Jul 21, 2025 $ 0.11
+24.30%
$ 18.43 million $ 2.48 million
Jul 20, 2025 $ 0.0884
+3.69%
$ 14.83 million $ 1.67 million
Jul 19, 2025 $ 0.0852
-6.57%
$ 14.29 million $ 1.5 million
Jul 18, 2025 $ 0.0915
-0.91%
$ 15.36 million $ 1.08 million
Jul 17, 2025 $ 0.0923
-6.27%
$ 15.5 million $ 1.43 million
Jul 16, 2025 $ 0.0985
+13.51%
$ 16.53 million $ 1.86 million
Jul 15, 2025 $ 0.0868
-19.21%
$ 14.56 million $ 4.16 million
Jul 14, 2025 $ 0.107
-6.54%
$ 18.02 million $ 1.61 million
Jul 13, 2025 $ 0.115
+0.37%
$ 19.27 million $ 1.11 million
Jul 12, 2025 $ 0.114
-3.71%
$ 19.13 million $ 1.3 million
Jul 11, 2025 $ 0.118
+1.61%
$ 19.87 million $ 1.4 million
Jul 10, 2025 $ 0.114
+0.66%
$ 19.18 million $ 1.24 million
Jul 9, 2025 $ 0.113
+4.70%
$ 18.93 million $ 1.71 million
Jul 8, 2025 $ 0.108
-13.19%
$ 18.08 million $ 2.09 million
Jul 7, 2025 $ 0.124
-9.52%
$ 20.83 million $ 1.55 million
Jul 6, 2025 $ 0.137
-4.28%
$ 23.02 million $ 1.52 million
Jul 5, 2025 $ 0.143
-1.33%
$ 24.05 million $ 1.27 million
Jul 4, 2025 $ 0.145
-4.58%
$ 24.37 million $ 1.96 million
Jul 3, 2025 $ 0.152
-7.93%
$ 25.54 million $ 1.96 million
Jul 2, 2025 $ 0.165
-0.50%
$ 27.74 million $ 1.68 million
Jul 1, 2025 $ 0.166
-7.56%
$ 27.88 million $ 1.09 million
Jun 30, 2025 $ 0.18
+2.36%
$ 30.17 million $ 1.51 million
Jun 29, 2025 $ 0.176
-2.97%
$ 29.48 million $ 1.41 million
Jun 28, 2025 $ 0.181
-1.24%
$ 30.38 million $ 1.39 million