Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Zeta Historical Data

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

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dec 27, 2025 $0.0703
+0.02%
$13.19 million $78,375
Dec 26, 2025 $0.0703
+1.50%
$13.2 million $135,401
Dec 25, 2025 $0.0697
+1.32%
$13.01 million $114,841
Dec 24, 2025 $0.0694
+11.18%
$12.91 million $199,268
Dec 23, 2025 $0.0629
-0.49%
$11.72 million $154,652
Dec 22, 2025 $0.0631
-5.48%
$11.86 million $366,707
Dec 21, 2025 $0.0666
-6.69%
$12.54 million $181,033
Dec 20, 2025 $0.0715
-1.42%
$13.41 million $91,118
Dec 19, 2025 $0.0725
+1.78%
$13.62 million $268,966
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