Zeta Historical Data

ZEX Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.0293
+3.12%
$ 4.92 million $ 824,620
May 7, 2025 $ 0.0284
-0.85%
$ 4.77 million $ 761,666
May 6, 2025 $ 0.0287
-0.11%
$ 4.81 million $ 919,662
May 5, 2025 $ 0.0287
+0.38%
$ 4.81 million $ 746,083
May 4, 2025 $ 0.0286
+0.95%
$ 4.8 million $ 735,684
May 3, 2025 $ 0.0283
-3.64%
$ 4.75 million $ 736,026
May 2, 2025 $ 0.0294
-2.50%
$ 4.93 million $ 742,570
May 1, 2025 $ 0.0301
+0.52%
$ 5.06 million $ 750,708
Apr 30, 2025 $ 0.03
-1.43%
$ 5.03 million $ 773,303
Apr 29, 2025 $ 0.0304
-2.89%
$ 5.1 million $ 784,974
Apr 28, 2025 $ 0.0313
-0.91%
$ 5.26 million $ 768,920
Apr 27, 2025 $ 0.0316
+2.83%
$ 5.3 million $ 759,622
Apr 26, 2025 $ 0.0307
-2.68%
$ 5.16 million $ 702,160
Apr 25, 2025 $ 0.0316
+0.53%
$ 5.3 million $ 720,809
Apr 24, 2025 $ 0.0314
+2.92%
$ 5.27 million $ 738,963
Apr 23, 2025 $ 0.0305
+2.48%
$ 5.12 million $ 738,692
Apr 22, 2025 $ 0.0298
+7.14%
$ 5 million $ 1.01 million
Apr 21, 2025 $ 0.0278
+2.15%
$ 4.66 million $ 781,137
Apr 20, 2025 $ 0.0272
+0.75%
$ 4.57 million $ 768,153
Apr 19, 2025 $ 0.027
+1.28%
$ 4.53 million $ 804,262
Apr 18, 2025 $ 0.0267
+1.06%
$ 4.47 million $ 793,214
Apr 17, 2025 $ 0.0264
+2.37%
$ 4.43 million $ 825,270
Apr 16, 2025 $ 0.0258
-0.77%
$ 4.33 million $ 811,123
Apr 15, 2025 $ 0.026
-5.02%
$ 4.36 million $ 734,356
Apr 14, 2025 $ 0.0274
-1.79%
$ 4.59 million $ 834,100
Apr 13, 2025 $ 0.0279
-3.46%
$ 4.67 million $ 958,064
Apr 12, 2025 $ 0.0288
+3.93%
$ 4.84 million $ 820,593
Apr 11, 2025 $ 0.0278
+7.77%
$ 4.66 million $ 868,837
Apr 10, 2025 $ 0.0258
+2.13%
$ 4.32 million $ 805,389
Apr 9, 2025 $ 0.0252
-1.19%
$ 4.23 million $ 1.02 million
Apr 8, 2025 $ 0.0255
+2.62%
$ 4.28 million $ 835,995
Apr 7, 2025 $ 0.0249
-7.03%
$ 4.17 million $ 1.17 million
Apr 6, 2025 $ 0.0268
-8.23%
$ 4.49 million $ 825,221
Apr 5, 2025 $ 0.0292
-4.76%
$ 4.89 million $ 797,358
Apr 4, 2025 $ 0.0306
-10.04%
$ 5.14 million $ 950,898
Apr 3, 2025 $ 0.034
-5.61%
$ 5.71 million $ 812,939
Apr 2, 2025 $ 0.0361
-4.23%
$ 6.05 million $ 819,530
Apr 1, 2025 $ 0.0376
-0.49%
$ 6.32 million $ 862,164
Mar 31, 2025 $ 0.0378
+0.49%
$ 6.35 million $ 775,856
Mar 30, 2025 $ 0.0376
-1.48%
$ 6.32 million $ 757,822
Mar 29, 2025 $ 0.0382
-3.82%
$ 6.41 million $ 816,792
Mar 28, 2025 $ 0.0397
+1.09%
$ 6.67 million $ 923,920
Mar 27, 2025 $ 0.0393
+1.42%
$ 6.6 million $ 796,534
Mar 26, 2025 $ 0.0388
-3.59%
$ 6.5 million $ 860,135
Mar 25, 2025 $ 0.0402
+0.96%
$ 6.74 million $ 825,899
Mar 24, 2025 $ 0.0398
+7.09%
$ 6.68 million $ 1.07 million
Mar 23, 2025 $ 0.0372
-3.09%
$ 6.24 million $ 1.14 million
Mar 22, 2025 $ 0.0384
-0.42%
$ 6.44 million $ 1.08 million
Mar 21, 2025 $ 0.0385
-6.10%
$ 6.47 million $ 1.23 million
Mar 20, 2025 $ 0.041
+2.03%
$ 6.89 million $ 1.44 million