Zeta Historical Data

ZEX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0304
+0.00%
$ 5.72 million $ 15,170
Apr 21, 2026 $ 0.0309
-0.22%
$ 5.79 million $ 7,808
Apr 20, 2026 $ 0.0309
-1.33%
$ 5.81 million $ 18,411
Apr 19, 2026 $ 0.0313
-0.53%
$ 5.88 million $ 197,814
Apr 18, 2026 $ 0.0315
-0.66%
$ 5.92 million $ 29,660
Apr 17, 2026 $ 0.0317
-0.23%
$ 5.95 million $ 39,271
Apr 16, 2026 $ 0.0318
+0.19%
$ 5.97 million $ 17,584
Apr 15, 2026 $ 0.0317
+0.14%
$ 5.95 million $ 18,044
Apr 14, 2026 $ 0.0317
+1.35%
$ 5.95 million $ 37,507
Apr 13, 2026 $ 0.0313
+0.67%
$ 5.87 million $ 58,325
Apr 12, 2026 $ 0.0311
-3.76%
$ 5.82 million $ 44,790
Apr 11, 2026 $ 0.0323
+0.28%
$ 6.06 million $ 15,337
Apr 10, 2026 $ 0.0322
-1.13%
$ 6.04 million $ 19,969
Apr 9, 2026 $ 0.0325
-0.34%
$ 6.11 million $ 22,126
Apr 8, 2026 $ 0.0327
-0.08%
$ 6.13 million $ 39,859
Apr 7, 2026 $ 0.0327
+0.34%
$ 6.14 million $ 25,437
Apr 6, 2026 $ 0.0326
+0.74%
$ 6.12 million $ 22,610
Apr 5, 2026 $ 0.0323
-0.17%
$ 6.07 million $ 15,566
Apr 4, 2026 $ 0.0324
+0.19%
$ 6.08 million $ 20,717
Apr 3, 2026 $ 0.0323
-0.83%
$ 6.07 million $ 25,825
Apr 2, 2026 $ 0.0326
-1.27%
$ 6.12 million $ 89,669
Apr 1, 2026 $ 0.033
+5.89%
$ 6.2 million $ 155,973
Mar 31, 2026 $ 0.0312
+0.93%
$ 5.85 million $ 41,718
Mar 30, 2026 $ 0.0309
+0.03%
$ 5.8 million $ 39,513
Mar 29, 2026 $ 0.0309
-0.92%
$ 5.8 million $ 24,491
Mar 28, 2026 $ 0.0312
-0.87%
$ 5.85 million $ 33,822
Mar 27, 2026 $ 0.0314
-3.66%
$ 5.9 million $ 244,269
Mar 26, 2026 $ 0.0326
-0.96%
$ 6.13 million $ 41,100
Mar 25, 2026 $ 0.033
+0.15%
$ 6.19 million $ 58,845
Mar 24, 2026 $ 0.0329
-1.97%
$ 6.18 million $ 43,035
Mar 23, 2026 $ 0.0336
+7.88%
$ 6.3 million $ 80,540
Mar 22, 2026 $ 0.0311
-11.72%
$ 5.84 million $ 66,389
Mar 21, 2026 $ 0.0352
-2.16%
$ 6.6 million $ 49,194
Mar 20, 2026 $ 0.036
-1.51%
$ 6.76 million $ 46,023
Mar 19, 2026 $ 0.0365
-1.57%
$ 6.86 million $ 46,716
Mar 18, 2026 $ 0.0371
-4.20%
$ 6.94 million $ 95,323
Mar 17, 2026 $ 0.0387
-5.35%
$ 7.28 million $ 133,165
Mar 16, 2026 $ 0.0409
+11.89%
$ 7.69 million $ 239,955
Mar 15, 2026 $ 0.0366
+2.50%
$ 6.87 million $ 76,158
Mar 14, 2026 $ 0.0357
-2.19%
$ 6.68 million $ 60,684
Mar 13, 2026 $ 0.0365
+1.32%
$ 6.83 million $ 72,709
Mar 12, 2026 $ 0.036
+3.37%
$ 6.76 million $ 49,683
Mar 11, 2026 $ 0.0348
+2.80%
$ 6.54 million $ 108,476
Mar 10, 2026 $ 0.0339
+0.65%
$ 6.34 million $ 60,228
Mar 9, 2026 $ 0.0337
+0.01%
$ 6.32 million $ 54,022
Mar 8, 2026 $ 0.0337
-1.84%
$ 6.32 million $ 46,027
Mar 7, 2026 $ 0.0343
+3.45%
$ 6.44 million $ 112,463
Mar 6, 2026 $ 0.0332
-14.01%
$ 6.23 million $ 89,494
Mar 5, 2026 $ 0.0386
-5.74%
$ 7.24 million $ 67,232
Mar 4, 2026 $ 0.0409
+24.33%
$ 7.68 million $ 216,489
Download