Market Cap $2.57T
2.73%
Volume 24h $102.85B
BTC % 52.75%
-2.44%
ETH % 9.25%
-2.05%
Coins
34.243
+1
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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.049734 | $0.049734 | $0.050525 | $0.050478 | $121,275 | $9,338,695 |
| Feb-20 2026 | $0.050423 | $0.047828 | $0.050515 | $0.048586 | $176,809 | $9,467,917 |
| Feb-19 2026 | $0.048583 | $0.048583 | $0.049437 | $0.048851 | $144,020 | $9,122,404 |
| Feb-18 2026 | $0.048871 | $0.048684 | $0.060632 | $0.060632 | $385,173 | $9,176,651 |
| Feb-17 2026 | $0.060636 | $0.060636 | $0.063897 | $0.063391 | $131,507 | $11,385,585 |
| Feb-16 2026 | $0.063158 | $0.059368 | $0.070049 | $0.059368 | $508,647 | $11,859,215 |
| Feb-15 2026 | $0.059234 | $0.058636 | $0.061874 | $0.059054 | $241,418 | $11,122,392 |
| Feb-14 2026 | $0.059202 | $0.057566 | $0.059202 | $0.057595 | $166,150 | $11,116,438 |
| Feb-13 2026 | $0.057651 | $0.047562 | $0.064316 | $0.047562 | $642,790 | $10,825,102 |
| Feb-12 2026 | $0.047524 | $0.036803 | $0.053726 | $0.036803 | $749,867 | $8,923,640 |
| Feb-11 2026 | $0.036883 | $0.036273 | $0.036983 | $0.036273 | $146,719 | $6,925,637 |
| Feb-10 2026 | $0.03634 | $0.036267 | $0.037968 | $0.037968 | $136,106 | $6,823,652 |
| Feb-09 2026 | $0.038015 | $0.036597 | $0.038037 | $0.037058 | $125,788 | $7,138,096 |
| Feb-08 2026 | $0.03714 | $0.036955 | $0.038042 | $0.037938 | $119,362 | $6,973,750 |
| Feb-07 2026 | $0.037845 | $0.037231 | $0.038134 | $0.037911 | $149,329 | $7,106,133 |