Zeta Historical Data

ZEX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.183
+18.10%
$ 30.77 million $ 2.02 million
Jun 26, 2025 $ 0.155
-17.76%
$ 26.06 million $ 3.26 million
Jun 25, 2025 $ 0.189
-7.04%
$ 31.69 million $ 1.76 million
Jun 24, 2025 $ 0.203
+3.61%
$ 34.09 million $ 2 million
Jun 23, 2025 $ 0.196
+16.02%
$ 32.91 million $ 1.88 million
Jun 22, 2025 $ 0.169
-6.92%
$ 28.37 million $ 2.61 million
Jun 21, 2025 $ 0.181
-2.01%
$ 30.45 million $ 1.72 million
Jun 20, 2025 $ 0.185
-10.40%
$ 31.07 million $ 2.5 million
Jun 19, 2025 $ 0.207
+9.45%
$ 34.68 million $ 2.48 million
Jun 18, 2025 $ 0.189
+6.49%
$ 31.69 million $ 2.17 million
Jun 17, 2025 $ 0.177
+2.70%
$ 29.76 million $ 5.11 million
Jun 16, 2025 $ 0.173
+54.50%
$ 28.98 million $ 7.16 million
Jun 15, 2025 $ 0.112
-10.35%
$ 18.76 million $ 1.66 million
Jun 14, 2025 $ 0.125
-9.99%
$ 20.92 million $ 2.01 million
Jun 13, 2025 $ 0.139
+24.26%
$ 23.26 million $ 12.58 million
Jun 12, 2025 $ 0.112
+10.29%
$ 18.73 million $ 8.43 million
Jun 11, 2025 $ 0.101
-14.46%
$ 17.02 million $ 20 million
Jun 10, 2025 $ 0.118
+165.22%
$ 19.86 million $ 610,798
Jun 9, 2025 $ 0.0446
+25.11%
$ 7.49 million $ 1.6 million
Jun 8, 2025 $ 0.0357
+10.56%
$ 5.98 million $ 1.13 million
Jun 7, 2025 $ 0.0322
-0.37%
$ 5.41 million $ 1.01 million
Jun 6, 2025 $ 0.0324
+1.76%
$ 5.43 million $ 1.02 million
Jun 5, 2025 $ 0.0318
-26.03%
$ 5.34 million $ 1.53 million
Jun 4, 2025 $ 0.043
+6.37%
$ 7.22 million $ 2.06 million
Jun 3, 2025 $ 0.0404
+34.54%
$ 6.78 million $ 1.21 million
Jun 2, 2025 $ 0.0301
+0.49%
$ 5.04 million $ 882,913
Jun 1, 2025 $ 0.0299
-0.53%
$ 5.02 million $ 841,870
May 31, 2025 $ 0.0301
-2.68%
$ 5.05 million $ 857,745
May 30, 2025 $ 0.0309
-2.03%
$ 5.18 million $ 836,002
May 29, 2025 $ 0.0315
-0.04%
$ 5.29 million $ 925,772
May 28, 2025 $ 0.0315
+0.40%
$ 5.29 million $ 960,084
May 27, 2025 $ 0.0314
+9.44%
$ 5.27 million $ 1.08 million
May 26, 2025 $ 0.0287
+1.68%
$ 4.82 million $ 928,529
May 25, 2025 $ 0.0282
-2.04%
$ 4.74 million $ 920,473
May 24, 2025 $ 0.0288
-3.84%
$ 4.84 million $ 939,119
May 23, 2025 $ 0.03
+0.94%
$ 5.03 million $ 1.06 million
May 22, 2025 $ 0.0297
+9.86%
$ 4.98 million $ 982,673
May 21, 2025 $ 0.027
-0.61%
$ 4.54 million $ 784,591
May 20, 2025 $ 0.0272
-1.53%
$ 4.56 million $ 760,821
May 19, 2025 $ 0.0276
-2.79%
$ 4.63 million $ 761,920
May 18, 2025 $ 0.0284
+1.11%
$ 4.77 million $ 846,945
May 17, 2025 $ 0.0281
-1.18%
$ 4.72 million $ 758,026
May 16, 2025 $ 0.0284
-1.72%
$ 4.77 million $ 766,186
May 15, 2025 $ 0.0289
-1.56%
$ 4.86 million $ 866,540
May 14, 2025 $ 0.0294
+0.46%
$ 4.93 million $ 982,452
May 13, 2025 $ 0.0293
+2.73%
$ 4.91 million $ 845,961
May 12, 2025 $ 0.0285
-2.00%
$ 4.78 million $ 809,983
May 11, 2025 $ 0.0291
-2.38%
$ 4.88 million $ 803,422
May 10, 2025 $ 0.0298
+0.02%
$ 4.99 million $ 812,043
May 9, 2025 $ 0.0297
+1.50%
$ 4.99 million $ 801,203