Market Cap $3.98T
0.94%
Volume 24h $600.51B
61.76%
BTC % 60.16%
0.43%
ETH % 9.12%
-0.43%
Coins
32.418
+18
Exchanges
885
Last update
39 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.114919 | $0.114019 | $0.117118 | $0.114019 | $1,364,541 | $21,578,379 |
| Jul-12 2025 | $0.112925 | $0.112231 | $0.11927 | $0.118463 | $1,456,635 | $21,204,016 |
| Jul-11 2025 | $0.11799 | $0.115242 | $0.120804 | $0.117236 | $1,734,936 | $22,155,052 |
| Jul-10 2025 | $0.117791 | $0.110895 | $0.117791 | $0.113124 | $1,717,010 | $22,117,621 |
| Jul-09 2025 | $0.112829 | $0.106305 | $0.113452 | $0.107664 | $1,848,371 | $21,186,000 |
| Jul-08 2025 | $0.106685 | $0.104773 | $0.124636 | $0.124579 | $2,422,351 | $20,032,324 |
| Jul-07 2025 | $0.123937 | $0.123937 | $0.136946 | $0.136946 | $1,801,699 | $23,271,644 |
| Jul-06 2025 | $0.137369 | $0.135457 | $0.144965 | $0.143148 | $1,934,618 | $25,793,883 |
| Jul-05 2025 | $0.144513 | $0.143623 | $0.148279 | $0.145288 | $1,251,845 | $27,135,211 |
| Jul-04 2025 | $0.146046 | $0.143389 | $0.152448 | $0.152325 | $2,236,109 | $27,423,046 |
| Jul-03 2025 | $0.152738 | $0.152729 | $0.17491 | $0.165218 | $2,405,078 | $28,679,615 |
| Jul-02 2025 | $0.165494 | $0.159005 | $0.166383 | $0.165773 | $1,910,164 | $31,074,950 |
| Jul-01 2025 | $0.165601 | $0.165601 | $0.179712 | $0.179712 | $1,391,573 | $31,095,045 |
| Jun-30 2025 | $0.180903 | $0.173823 | $0.185107 | $0.175589 | $1,987,489 | $33,968,247 |
| Jun-29 2025 | $0.174294 | $0.171152 | $0.181056 | $0.180622 | $1,634,988 | $32,727,210 |