Market Cap $2.80T
-7.23%
Volume 24h $366.61B
30.29%
BTC % 55.41%
0.61%
ETH % 10.03%
-5.38%
Coins
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.040453 | $0.040304 | $0.04204 | $0.04173 | $203,176 | $7,595,930 |
| Jan-30 2026 | $0.041757 | $0.035894 | $0.046702 | $0.046702 | $692,665 | $7,840,821 |
| Jan-29 2026 | $0.046762 | $0.046367 | $0.055038 | $0.05468 | $401,629 | $8,780,507 |
| Jan-28 2026 | $0.054661 | $0.054637 | $0.055658 | $0.055293 | $181,589 | $10,263,811 |
| Jan-27 2026 | $0.055408 | $0.054373 | $0.055558 | $0.05511 | $204,803 | $10,404,015 |
| Jan-26 2026 | $0.055094 | $0.053988 | $0.056212 | $0.055279 | $310,965 | $10,345,120 |
| Jan-25 2026 | $0.055425 | $0.055425 | $0.05947 | $0.05947 | $211,467 | $10,407,194 |
| Jan-24 2026 | $0.05954 | $0.059457 | $0.059615 | $0.059581 | $158,723 | $11,179,836 |
| Jan-23 2026 | $0.059685 | $0.059468 | $0.060022 | $0.059515 | $203,081 | $11,207,017 |
| Jan-22 2026 | $0.059429 | $0.059192 | $0.059497 | $0.059192 | $184,182 | $11,159,063 |
| Jan-21 2026 | $0.059281 | $0.0588 | $0.060233 | $0.060233 | $280,282 | $11,131,251 |
| Jan-20 2026 | $0.060133 | $0.060133 | $0.063691 | $0.063691 | $258,963 | $11,291,211 |
| Jan-19 2026 | $0.063735 | $0.063476 | $0.065931 | $0.065664 | $319,042 | $11,967,636 |
| Jan-18 2026 | $0.066838 | $0.066272 | $0.06806 | $0.067969 | $160,995 | $12,550,200 |
| Jan-17 2026 | $0.068043 | $0.067891 | $0.068354 | $0.068165 | $117,813 | $12,776,425 |