Market Cap $2.49T
0.92%
Volume 24h $138.71B
-43.88%
BTC % 53.79%
0.13%
ETH % 9.94%
0%
Coins
34.455
+6
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.032627 | $0.032619 | $0.034161 | $0.03299 | $136,778 | $6,126,405 |
| Apr-01 2026 | $0.032941 | $0.03108 | $0.033134 | $0.031131 | $235,983 | $6,185,422 |
| Mar-31 2026 | $0.031134 | $0.030872 | $0.031183 | $0.030919 | $105,874 | $5,846,181 |
| Mar-30 2026 | $0.030881 | $0.030806 | $0.03165 | $0.030914 | $98,515 | $5,798,593 |
| Mar-29 2026 | $0.03094 | $0.030926 | $0.031275 | $0.031193 | $80,053 | $5,809,602 |
| Mar-28 2026 | $0.031128 | $0.031128 | $0.031438 | $0.031437 | $97,979 | $5,845,046 |
| Mar-27 2026 | $0.031451 | $0.031451 | $0.032496 | $0.032496 | $391,751 | $5,905,662 |
| Mar-26 2026 | $0.032509 | $0.032509 | $0.032974 | $0.032913 | $102,294 | $6,104,192 |
| Mar-25 2026 | $0.032932 | $0.032797 | $0.033291 | $0.032916 | $127,822 | $6,183,743 |
| Mar-24 2026 | $0.03312 | $0.032994 | $0.033791 | $0.033566 | $120,269 | $6,218,960 |
| Mar-23 2026 | $0.0335 | $0.030839 | $0.0335 | $0.031403 | $171,646 | $6,290,367 |
| Mar-22 2026 | $0.031483 | $0.031483 | $0.035185 | $0.035185 | $174,715 | $5,911,701 |
| Mar-21 2026 | $0.03531 | $0.03531 | $0.0363 | $0.036013 | $134,201 | $6,630,215 |
| Mar-20 2026 | $0.03596 | $0.035919 | $0.03694 | $0.036533 | $122,159 | $6,752,220 |
| Mar-19 2026 | $0.036563 | $0.036216 | $0.037267 | $0.037073 | $155,348 | $6,865,520 |