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 9
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

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
Sep 9, 2025 $0.0634
+16.50%
$11.9 million $972,963
Sep 8, 2025 $0.0545
-1.64%
$10.23 million $861,498
Sep 7, 2025 $0.0554
+0.63%
$10.4 million $878,132
Sep 6, 2025 $0.055
-2.79%
$10.33 million $686,415
Sep 5, 2025 $0.0566
+0.14%
$10.6 million $751,567
Sep 4, 2025 $0.0561
-7.19%
$10.6 million $1.12 million
Sep 3, 2025 $0.0603
-15.44%
$11.35 million $1.82 million
Sep 2, 2025 $0.0711
+7.57%
$13.38 million $883,176
Sep 1, 2025 $0.0661
-1.00%
$12.41 million $745,677
Aug 31, 2025 $0.0671
+0.77%
$12.54 million $711,818
Aug 30, 2025 $0.0666
-1.55%
$12.51 million $684,321
Aug 29, 2025 $0.0676
-5.71%
$12.7 million $840,530
Aug 28, 2025 $0.0717
-2.39%
$13.47 million $909,863
Aug 27, 2025 $0.0736
+1.21%
$12.33 million $908,294
Aug 26, 2025 $0.0728
-0.65%
$12.2 million $854,068
Aug 25, 2025 $0.0738
-8.07%
$12.3 million $999,097
Aug 24, 2025 $0.0805
-1.82%
$13.47 million $824,563
Aug 23, 2025 $0.0817
-2.50%
$13.76 million $1.04 million
Aug 22, 2025 $0.0832
+3.94%
$14.07 million $931,059
Aug 21, 2025 $0.0797
+1.32%
$13.43 million $930,540
Aug 20, 2025 $0.0787
+3.83%
$13.19 million $1.04 million
Aug 19, 2025 $0.0762
-1.83%
$12.72 million $846,513
Aug 18, 2025 $0.0776
-5.07%
$13.03 million $872,807
Aug 17, 2025 $0.0818
+0.40%
$13.72 million $745,974
Aug 16, 2025 $0.0815
-0.97%
$13.67 million $817,549
Aug 15, 2025 $0.0823
-1.01%
$13.8 million $948,943
Aug 14, 2025 $0.0831
-6.64%
$13.95 million $1.11 million
Aug 13, 2025 $0.089
+0.41%
$14.94 million $832,456
Aug 12, 2025 $0.0886
+3.86%
$14.87 million $1.13 million
Aug 11, 2025 $0.0853
-2.79%
$14.32 million $1.4 million
Aug 10, 2025 $0.0878
+1.28%
$14.73 million $1.2 million
Aug 9, 2025 $0.0867
-14.50%
$14.55 million $1.3 million
Aug 8, 2025 $0.101
-0.82%
$17.01 million $1.03 million
Aug 7, 2025 $0.102
-1.15%
$17.14 million $955,887
Aug 6, 2025 $0.103
+17.99%
$17.37 million $1.5 million
Aug 5, 2025 $0.088
+7.25%
$14.78 million $1.16 million
Aug 4, 2025 $0.0825
+6.00%
$13.84 million $1.11 million
Aug 3, 2025 $0.0777
-1.97%
$13.05 million $890,025
Aug 2, 2025 $0.0799
+1.35%
$13.29 million $960,446
Aug 1, 2025 $0.0795
-1.98%
$13.22 million $1.28 million