Market Cap $2.44T
-2.22%
Volume 24h $115.09B
-40.81%
BTC % 55.38%
0.48%
ETH % 12.08%
0.16%
Coins
29.381
+2
Exchanges
885
Last update
3 Minutes ago
Zeta (ZEX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.044309 | $0.044309 | $0.047768 | $0.047768 | $809,830 | - |
| Nov-01 2024 | $0.04782 | $0.047119 | $0.048331 | $0.047853 | $853,921 | - |
| Oct-31 2024 | $0.048014 | $0.048014 | $0.05326 | $0.052984 | $1,402,685 | - |
| Oct-30 2024 | $0.052825 | $0.046816 | $0.052887 | $0.049132 | $2,042,598 | - |
| Oct-29 2024 | $0.049193 | $0.04844 | $0.051305 | $0.049051 | $908,905 | - |
| Oct-28 2024 | $0.049606 | $0.049606 | $0.056064 | $0.05408 | $950,918 | - |
| Oct-27 2024 | $0.054479 | $0.046577 | $0.055305 | $0.048634 | $975,794 | - |
| Oct-26 2024 | $0.049014 | $0.048874 | $0.050447 | $0.050447 | $795,125 | - |
| Oct-25 2024 | $0.051267 | $0.05124 | $0.05532 | $0.05532 | $846,506 | - |
| Oct-24 2024 | $0.05591 | $0.055718 | $0.059232 | $0.059089 | $910,003 | - |
| Oct-23 2024 | $0.059671 | $0.051952 | $0.059778 | $0.054811 | $1,255,032 | - |
| Oct-22 2024 | $0.055787 | $0.048623 | $0.055787 | $0.054667 | $1,429,875 | - |
| Oct-21 2024 | $0.055091 | $0.054745 | $0.060163 | $0.059807 | $955,355 | - |
| Oct-20 2024 | $0.059849 | $0.059807 | $0.060241 | $0.060087 | $863,759 | - |
| Oct-19 2024 | $0.059946 | $0.059826 | $0.060248 | $0.060176 | $785,480 | - |