Market Cap $3.36T
1.1%
Volume 24h $153.86B
41.97%
BTC % 54.53%
0.12%
ETH % 11.31%
0.7%
Coins
34.014
+8
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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.066731 | $0.066289 | $0.066838 | $0.066351 | $202,768 | $12,530,161 |
| Jan-10 2026 | $0.066385 | $0.065845 | $0.06639 | $0.066053 | $194,378 | $12,465,215 |
| Jan-09 2026 | $0.065972 | $0.065321 | $0.066132 | $0.065321 | $211,650 | $12,387,695 |
| Jan-08 2026 | $0.065202 | $0.064835 | $0.065356 | $0.065318 | $231,006 | $12,243,067 |
| Jan-07 2026 | $0.065248 | $0.065187 | $0.065428 | $0.065304 | $184,772 | $12,251,737 |
| Jan-06 2026 | $0.065316 | $0.065213 | $0.073813 | $0.066211 | $287,593 | $12,264,501 |
| Jan-05 2026 | $0.066317 | $0.064318 | $0.066328 | $0.064318 | $248,521 | $12,452,309 |
| Jan-04 2026 | $0.064475 | $0.064366 | $0.065041 | $0.064841 | $202,521 | $12,106,490 |
| Jan-03 2026 | $0.064877 | $0.064241 | $0.064903 | $0.064544 | $186,131 | $12,182,037 |
| Jan-02 2026 | $0.064505 | $0.063597 | $0.06461 | $0.063655 | $224,470 | $12,112,126 |
| Jan-01 2026 | $0.062839 | $0.062251 | $0.063973 | $0.063973 | $218,238 | $11,799,326 |
| Dec-31 2025 | $0.064006 | $0.063672 | $0.06432 | $0.06432 | $257,270 | $12,018,439 |
| Dec-30 2025 | $0.066408 | $0.066408 | $0.069999 | $0.069999 | $406,574 | $12,469,463 |
| Dec-29 2025 | $0.070132 | $0.07001 | $0.070748 | $0.070297 | $178,769 | $13,168,805 |
| Dec-28 2025 | $0.070266 | $0.070161 | $0.070467 | $0.070161 | $181,202 | $13,193,945 |