Zeta Historical Data

ZEX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.0402
+0.75%
$ 6.75 million $ 1.1 million
Mar 18, 2025 $ 0.0399
-14.79%
$ 6.7 million $ 991,587
Mar 17, 2025 $ 0.0468
+2.98%
$ 7.86 million $ 997,448
Mar 16, 2025 $ 0.0455
-2.24%
$ 7.63 million $ 972,207
Mar 15, 2025 $ 0.0465
-10.28%
$ 7.81 million $ 927,797
Mar 14, 2025 $ 0.0518
+8.10%
$ 8.69 million $ 1.24 million
Mar 13, 2025 $ 0.0479
-12.57%
$ 8.04 million $ 1.73 million
Mar 12, 2025 $ 0.0548
+36.42%
$ 9.2 million $ 1.3 million
Mar 11, 2025 $ 0.0402
-2.33%
$ 6.74 million $ 1.08 million
Mar 10, 2025 $ 0.0411
-20.23%
$ 6.9 million $ 999,645
Mar 9, 2025 $ 0.0516
-6.26%
$ 8.65 million $ 832,521
Mar 8, 2025 $ 0.055
+1.19%
$ 9.23 million $ 808,459
Mar 7, 2025 $ 0.0544
-3.31%
$ 9.12 million $ 842,075
Mar 6, 2025 $ 0.0562
+3.76%
$ 9.44 million $ 866,788
Mar 5, 2025 $ 0.0542
+2.92%
$ 9.09 million $ 837,030
Mar 4, 2025 $ 0.0527
-3.25%
$ 8.84 million $ 904,764
Mar 3, 2025 $ 0.0544
-3.35%
$ 9.13 million $ 926,289
Mar 2, 2025 $ 0.0563
+4.43%
$ 9.45 million $ 986,556
Mar 1, 2025 $ 0.0539
-1.44%
$ 9.05 million $ 880,552
Feb 28, 2025 $ 0.0547
-11.10%
$ 9.18 million $ 1.22 million
Feb 27, 2025 $ 0.0615
+16.30%
$ 10.33 million $ 1.02 million
Feb 26, 2025 $ 0.0529
+0.15%
$ 8.88 million $ 887,640
Feb 25, 2025 $ 0.0528
-13.80%
$ 8.87 million $ 916,854
Feb 24, 2025 $ 0.0613
-3.82%
$ 10.29 million $ 928,398
Feb 23, 2025 $ 0.0637
+0.25%
$ 10.69 million $ 900,935
Feb 22, 2025 $ 0.0636
-0.86%
$ 10.67 million $ 882,331
Feb 21, 2025 $ 0.0641
-3.13%
$ 10.76 million $ 1.22 million
Feb 20, 2025 $ 0.0662
+31.66%
$ 11.11 million $ 1.32 million
Feb 19, 2025 $ 0.0503
-3.82%
$ 8.44 million $ 827,991
Feb 18, 2025 $ 0.0523
-7.41%
$ 8.77 million $ 840,728
Feb 17, 2025 $ 0.0565
-10.92%
$ 9.47 million $ 824,318
Feb 16, 2025 $ 0.0634
-1.60%
$ 10.63 million $ 850,980
Feb 15, 2025 $ 0.0644
-7.74%
$ 10.81 million $ 879,657
Feb 14, 2025 $ 0.0698
-2.00%
$ 11.71 million $ 1.55 million
Feb 13, 2025 $ 0.0712
+6.01%
$ 11.95 million $ 3.29 million
Feb 12, 2025 $ 0.0672
+1.12%
$ 11.28 million $ 2.59 million
Feb 11, 2025 $ 0.0665
+4.77%
$ 11.15 million $ 1.9 million
Feb 10, 2025 $ 0.0634
+40.68%
$ 10.64 million $ 1.51 million
Feb 9, 2025 $ 0.0451
+1.63%
$ 7.57 million $ 782,208
Feb 8, 2025 $ 0.0444
-1.36%
$ 7.45 million $ 635,055
Feb 7, 2025 $ 0.045
-2.91%
$ 7.55 million $ 795,069
Feb 6, 2025 $ 0.0463
+10.72%
$ 7.77 million $ 942,421
Feb 5, 2025 $ 0.0418
-17.41%
$ 7.02 million $ 1.5 million
Feb 4, 2025 $ 0.0507
-4.15%
$ 8.5 million $ 2.19 million
Feb 3, 2025 $ 0.0529
+48.65%
$ 8.87 million $ 2.16 million
Feb 2, 2025 $ 0.0355
-25.44%
$ 5.97 million $ 2.22 million
Feb 1, 2025 $ 0.0477
-8.68%
$ 8 million $ 1.66 million
Jan 31, 2025 $ 0.0522
-2.57%
$ 8.76 million $ 1.63 million
Jan 30, 2025 $ 0.0536
+3.23%
$ 9 million $ 1.73 million
Jan 29, 2025 $ 0.0519
+11.82%
$ 8.72 million $ 2.22 million