Zeta Historical Data

ZEX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 21, 2025 $0.11
+24.30%
$18.43 million $2.48 million
Jul 20, 2025 $0.0884
+3.69%
$14.83 million $1.67 million
Jul 19, 2025 $0.0852
-6.57%
$14.29 million $1.5 million
Jul 18, 2025 $0.0915
-0.91%
$15.36 million $1.08 million
Jul 17, 2025 $0.0923
-6.27%
$15.5 million $1.43 million
Jul 16, 2025 $0.0985
+13.51%
$16.53 million $1.86 million
Jul 15, 2025 $0.0868
-19.21%
$14.56 million $4.16 million
Jul 14, 2025 $0.107
-6.54%
$18.02 million $1.61 million
Jul 13, 2025 $0.115
+0.37%
$19.27 million $1.11 million
Jul 12, 2025 $0.114
-3.71%
$19.13 million $1.3 million
Jul 11, 2025 $0.118
+1.61%
$19.87 million $1.4 million
Jul 10, 2025 $0.114
+0.66%
$19.18 million $1.24 million
Jul 9, 2025 $0.113
+4.70%
$18.93 million $1.71 million
Jul 8, 2025 $0.108
-13.19%
$18.08 million $2.09 million
Jul 7, 2025 $0.124
-9.52%
$20.83 million $1.55 million
Jul 6, 2025 $0.137
-4.28%
$23.02 million $1.52 million
Jul 5, 2025 $0.143
-1.33%
$24.05 million $1.27 million
Jul 4, 2025 $0.145
-4.58%
$24.37 million $1.96 million
Jul 3, 2025 $0.152
-7.93%
$25.54 million $1.96 million
Jul 2, 2025 $0.165
-0.50%
$27.74 million $1.68 million
Jul 1, 2025 $0.166
-7.56%
$27.88 million $1.09 million
Jun 30, 2025 $0.18
+2.36%
$30.17 million $1.51 million
Jun 29, 2025 $0.176
-2.97%
$29.48 million $1.41 million
Jun 28, 2025 $0.181
-1.24%
$30.38 million $1.39 million
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