Market Cap $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Coins
33.093
+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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.063424 | $0.054034 | $0.063424 | $0.054034 | $1,069,056 | $11,909,153 |
| Sep-08 2025 | $0.054107 | $0.053537 | $0.055152 | $0.055028 | $978,361 | $10,159,784 |
| Sep-07 2025 | $0.055429 | $0.053714 | $0.05576 | $0.055056 | $1,125,654 | $10,407,951 |
| Sep-06 2025 | $0.054955 | $0.054955 | $0.056837 | $0.056688 | $754,684 | $10,318,903 |
| Sep-05 2025 | $0.05677 | $0.0556 | $0.057116 | $0.055766 | $864,950 | $10,659,806 |
| Sep-04 2025 | $0.056403 | $0.056403 | $0.06152 | $0.060657 | $1,338,276 | $10,590,899 |
| Sep-03 2025 | $0.060477 | $0.052297 | $0.072541 | $0.071378 | $2,034,744 | $11,355,934 |
| Sep-02 2025 | $0.070836 | $0.066311 | $0.071122 | $0.06642 | $1,001,955 | $13,300,995 |
| Sep-01 2025 | $0.066274 | $0.065908 | $0.068073 | $0.066588 | $855,286 | $12,444,308 |
| Aug-31 2025 | $0.067461 | $0.066597 | $0.067634 | $0.0666 | $808,929 | $12,667,234 |
| Aug-30 2025 | $0.066581 | $0.066581 | $0.067766 | $0.067698 | $798,022 | $12,502,002 |
| Aug-29 2025 | $0.067412 | $0.067001 | $0.072174 | $0.071726 | $946,484 | $12,658,011 |
| Aug-28 2025 | $0.071819 | $0.071407 | $0.073497 | $0.073497 | $1,055,170 | $13,485,561 |
| Aug-27 2025 | $0.073476 | $0.072316 | $0.074222 | $0.072391 | $1,120,017 | $13,796,657 |
| Aug-26 2025 | $0.073274 | $0.072545 | $0.073792 | $0.073218 | $1,047,339 | $13,758,809 |