Market Cap $3.15T
-3.27%
Volume 24h $322.16B
45.74%
BTC % 54.85%
0.27%
ETH % 10.73%
-1.58%
Coins
33.748
+13
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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.082476 | $0.08183 | $0.085483 | $0.082952 | $1,100,367 | $15,486,470 |
| Nov-29 2025 | $0.083123 | $0.082876 | $0.084213 | $0.083707 | $1,173,590 | $15,607,974 |
| Nov-28 2025 | $0.084028 | $0.083718 | $0.086561 | $0.085598 | $393,513 | $15,777,919 |
| Nov-27 2025 | $0.08605 | $0.080249 | $0.088282 | $0.081468 | $1,255,056 | $16,157,650 |
| Nov-26 2025 | $0.08118 | $0.078463 | $0.081814 | $0.080639 | $1,120,089 | $15,243,224 |
| Nov-25 2025 | $0.080116 | $0.077483 | $0.086527 | $0.08209 | $1,556,858 | $15,043,450 |
| Nov-24 2025 | $0.082289 | $0.078254 | $0.089374 | $0.085786 | $1,517,855 | $15,451,483 |
| Nov-23 2025 | $0.085243 | $0.084989 | $0.087096 | $0.086509 | $462,512 | $16,006,076 |
| Nov-22 2025 | $0.086687 | $0.086208 | $0.094848 | $0.087937 | $1,109,556 | $16,277,232 |
| Nov-21 2025 | $0.087182 | $0.081465 | $0.090646 | $0.086171 | $1,113,089 | $16,370,172 |
| Nov-20 2025 | $0.086228 | $0.085654 | $0.104668 | $0.093171 | $1,845,725 | $16,191,050 |
| Nov-19 2025 | $0.093209 | $0.077711 | $0.106608 | $0.077711 | $3,413,164 | $17,501,847 |
| Nov-18 2025 | $0.077819 | $0.076346 | $0.078642 | $0.078401 | $384,018 | $14,612,075 |
| Nov-17 2025 | $0.078591 | $0.068282 | $0.078877 | $0.068359 | $634,440 | $13,497,366 |
| Nov-16 2025 | $0.068435 | $0.068082 | $0.070058 | $0.069411 | $239,065 | $11,753,029 |