Market Cap $3.21T
0.24%
Volume 24h $207.03B
35.15%
BTC % 55.02%
0.01%
ETH % 11.29%
0.35%
Coins
33.847
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 |
|---|---|---|---|---|---|---|
| Dec-21 2025 | $0.066836 | $0.066474 | $0.071241 | $0.071241 | $276,626 | $12,549,759 |
| Dec-20 2025 | $0.071399 | $0.071399 | $0.072502 | $0.072502 | $178,857 | $13,406,688 |
| Dec-19 2025 | $0.072524 | $0.070256 | $0.07347 | $0.070898 | $356,657 | $13,617,811 |
| Dec-18 2025 | $0.071367 | $0.070191 | $0.077216 | $0.077216 | $664,586 | $13,400,660 |
| Dec-17 2025 | $0.076615 | $0.073743 | $0.077611 | $0.073743 | $529,065 | $14,385,965 |
| Dec-16 2025 | $0.074161 | $0.074161 | $0.079089 | $0.079089 | $426,056 | $13,925,262 |
| Dec-15 2025 | $0.07904 | $0.077848 | $0.087606 | $0.087469 | $334,043 | $14,841,363 |
| Dec-14 2025 | $0.087719 | $0.086696 | $0.09176 | $0.091715 | $248,405 | $16,471,045 |
| Dec-13 2025 | $0.091643 | $0.085186 | $0.093996 | $0.085206 | $453,817 | $17,207,805 |
| Dec-12 2025 | $0.085174 | $0.084264 | $0.092499 | $0.0886 | $786,675 | $15,993,070 |
| Dec-11 2025 | $0.088094 | $0.07679 | $0.102785 | $0.080316 | $2,482,479 | $16,541,437 |
| Dec-10 2025 | $0.080375 | $0.0778 | $0.080731 | $0.079511 | $1,458,709 | $15,092,099 |
| Dec-09 2025 | $0.07998 | $0.07758 | $0.081806 | $0.07802 | $286,749 | $15,017,905 |
| Dec-08 2025 | $0.078415 | $0.078326 | $0.080867 | $0.079339 | $221,730 | $14,723,960 |
| Dec-07 2025 | $0.07931 | $0.077565 | $0.080198 | $0.077964 | $250,319 | $14,892,059 |