Market Cap $4.14T
-1.29%
Volume 24h $328.95B
4.75%
BTC % 54.46%
0.51%
ETH % 11.98%
-0.5%
Coins
33.291
+8
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.115294 | $0.115294 | $0.132613 | $0.128833 | $1,555,589 | $21,648,773 |
| Sep-28 2025 | $0.127348 | $0.115429 | $0.127348 | $0.116262 | $1,146,913 | $23,912,253 |
| Sep-27 2025 | $0.122505 | $0.110897 | $0.122787 | $0.122787 | $1,773,364 | $23,002,710 |
| Sep-26 2025 | $0.122619 | $0.119501 | $0.137065 | $0.13249 | $1,916,018 | $23,024,192 |
| Sep-25 2025 | $0.132931 | $0.127218 | $0.162955 | $0.142768 | $3,657,122 | $24,960,544 |
| Sep-24 2025 | $0.141985 | $0.126701 | $0.152975 | $0.133678 | $2,557,046 | $26,660,616 |
| Sep-23 2025 | $0.138321 | $0.118294 | $0.154977 | $0.133933 | $4,578,907 | $25,972,515 |
| Sep-22 2025 | $0.133506 | $0.115201 | $0.148205 | $0.121101 | $3,789,851 | $25,068,506 |
| Sep-21 2025 | $0.130768 | $0.130768 | $0.181089 | $0.142571 | $6,986,407 | $24,554,422 |
| Sep-20 2025 | $0.145412 | $0.078852 | $0.168839 | $0.082034 | $10,714,923 | $27,303,952 |
| Sep-19 2025 | $0.082168 | $0.081687 | $0.112216 | $0.106571 | $4,292,580 | $15,428,664 |
| Sep-18 2025 | $0.117034 | $0.060289 | $0.117034 | $0.061942 | $4,243,336 | $21,975,520 |
| Sep-17 2025 | $0.060277 | $0.058689 | $0.060277 | $0.059295 | $929,969 | $11,318,335 |
| Sep-16 2025 | $0.060076 | $0.059351 | $0.060659 | $0.05978 | $910,873 | $11,280,579 |
| Sep-15 2025 | $0.060018 | $0.059854 | $0.061173 | $0.05999 | $848,295 | $11,269,733 |