Market Cap $3.82T
1.25%
Volume 24h $353.08B
22.31%
BTC % 55.39%
0.07%
ETH % 11.28%
-1.59%
Coins
33.637
+7
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 |
|---|---|---|---|---|---|---|
| Nov-09 2025 | $0.076967 | $0.076967 | $0.086182 | $0.079143 | $688,180 | $13,218,395 |
| Nov-08 2025 | $0.079487 | $0.071702 | $0.079487 | $0.072197 | $586,073 | $13,651,192 |
| Nov-07 2025 | $0.070596 | $0.069738 | $0.074861 | $0.074085 | $712,753 | $12,124,152 |
| Nov-06 2025 | $0.073868 | $0.071404 | $0.075366 | $0.074532 | $516,327 | $12,686,098 |
| Nov-05 2025 | $0.074755 | $0.069952 | $0.074755 | $0.071524 | $559,537 | $12,838,494 |
| Nov-04 2025 | $0.072213 | $0.071931 | $0.078405 | $0.07828 | $434,272 | $12,402,011 |
| Nov-03 2025 | $0.078212 | $0.076783 | $0.085598 | $0.085598 | $622,901 | $14,446,133 |
| Nov-02 2025 | $0.08502 | $0.084832 | $0.086981 | $0.085274 | $304,256 | $15,703,562 |
| Nov-01 2025 | $0.085056 | $0.08498 | $0.086599 | $0.086579 | $281,822 | $15,710,124 |
| Oct-31 2025 | $0.086003 | $0.084539 | $0.086186 | $0.085648 | $313,497 | $15,885,013 |
| Oct-30 2025 | $0.085122 | $0.083217 | $0.09051 | $0.089272 | $546,189 | $15,722,390 |
| Oct-29 2025 | $0.090197 | $0.082933 | $0.091824 | $0.087409 | $532,560 | $16,659,692 |
| Oct-28 2025 | $0.087672 | $0.087077 | $0.091801 | $0.091713 | $385,024 | $16,193,434 |
| Oct-27 2025 | $0.091685 | $0.090711 | $0.098764 | $0.09371 | $695,714 | $16,934,475 |
| Oct-26 2025 | $0.093097 | $0.082749 | $0.093097 | $0.083128 | $465,139 | $17,195,418 |