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 8
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

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
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