Market Cap $2.59T
-1.14%
Volume 24h $225.23B
3.59%
BTC % 54.52%
-0.18%
ETH % 9.64%
-0.41%
Coins
34.340
+4
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.036342 | $0.036192 | $0.037318 | $0.036192 | $263,781 | $6,823,932 |
| Mar-12 2026 | $0.036147 | $0.034808 | $0.036606 | $0.034965 | $242,458 | $6,787,425 |
| Mar-11 2026 | $0.03495 | $0.033787 | $0.03728 | $0.033872 | $247,198 | $6,562,684 |
| Mar-10 2026 | $0.033831 | $0.033716 | $0.034524 | $0.03375 | $213,890 | $6,352,574 |
| Mar-09 2026 | $0.033889 | $0.033707 | $0.034218 | $0.033847 | $129,217 | $6,363,389 |
| Mar-08 2026 | $0.033623 | $0.033433 | $0.034412 | $0.034368 | $110,122 | $6,313,391 |
| Mar-07 2026 | $0.034331 | $0.031887 | $0.035089 | $0.033037 | $161,229 | $6,446,471 |
| Mar-06 2026 | $0.032959 | $0.032866 | $0.038615 | $0.038615 | $221,271 | $6,188,828 |
| Mar-05 2026 | $0.038554 | $0.038344 | $0.041005 | $0.04098 | $186,564 | $7,239,366 |
| Mar-04 2026 | $0.040814 | $0.032891 | $0.042461 | $0.032915 | $420,601 | $7,663,755 |
| Mar-03 2026 | $0.033007 | $0.03257 | $0.034892 | $0.034844 | $190,869 | $6,197,751 |
| Mar-02 2026 | $0.035087 | $0.034558 | $0.035191 | $0.035052 | $127,171 | $6,588,338 |
| Mar-01 2026 | $0.035008 | $0.034947 | $0.035721 | $0.035278 | $117,625 | $6,573,486 |
| Feb-28 2026 | $0.035309 | $0.03425 | $0.035366 | $0.034742 | $111,786 | $6,629,995 |
| Feb-27 2026 | $0.034647 | $0.034647 | $0.037083 | $0.037078 | $133,513 | $6,505,753 |