Zeta Historical Data

ZEX Page 7
Download
Date Close Price change Market cap Trading volume
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
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