Market Cap $4.09T
-2.39%
Volume 24h $372.98B
0.82%
BTC % 55.23%
0.25%
ETH % 12.26%
-0.89%
Coins
32.814
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.075996 | $0.075793 | $0.077559 | $0.077559 | $985,844 | $14,269,755 |
| Aug-18 2025 | $0.077837 | $0.077791 | $0.081814 | $0.081814 | $1,028,305 | $14,615,541 |
| Aug-17 2025 | $0.081969 | $0.081014 | $0.082548 | $0.081305 | $888,686 | $15,391,408 |
| Aug-16 2025 | $0.081572 | $0.080465 | $0.082922 | $0.082454 | $942,741 | $15,316,798 |
| Aug-15 2025 | $0.082531 | $0.081446 | $0.084588 | $0.082937 | $1,104,145 | $15,496,930 |
| Aug-14 2025 | $0.083271 | $0.082512 | $0.088977 | $0.088977 | $1,347,346 | $15,635,901 |
| Aug-13 2025 | $0.089083 | $0.088611 | $0.090606 | $0.088709 | $982,963 | $16,727,181 |
| Aug-12 2025 | $0.088404 | $0.08475 | $0.088519 | $0.085619 | $1,257,448 | $16,599,722 |
| Aug-11 2025 | $0.085595 | $0.085078 | $0.088174 | $0.088064 | $1,493,136 | $16,072,243 |
| Aug-10 2025 | $0.087701 | $0.08656 | $0.089306 | $0.086959 | $1,289,571 | $16,467,763 |
| Aug-09 2025 | $0.086512 | $0.086365 | $0.10107 | $0.101053 | $1,474,579 | $16,244,515 |
| Aug-08 2025 | $0.101678 | $0.100179 | $0.103187 | $0.102095 | $1,160,413 | $19,092,180 |
| Aug-07 2025 | $0.102053 | $0.100563 | $0.10528 | $0.103344 | $1,088,747 | $19,162,585 |
| Aug-06 2025 | $0.103332 | $0.08778 | $0.103412 | $0.08778 | $1,632,966 | $19,402,672 |
| Aug-05 2025 | $0.087816 | $0.082192 | $0.087816 | $0.082519 | $1,291,615 | $16,489,232 |