Market Cap $3.92T
-2.8%
Volume 24h $332.64B
0.24%
BTC % 55.1%
0.23%
ETH % 11.95%
-1.25%
Coins
33.467
+16
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.072134 | $0.071826 | $0.074748 | $0.07313 | $434,222 | $13,323,393 |
| Oct-19 2025 | $0.073277 | $0.068376 | $0.074167 | $0.070467 | $369,327 | $13,759,231 |
| Oct-18 2025 | $0.070628 | $0.069285 | $0.071356 | $0.069826 | $372,420 | $13,261,818 |
| Oct-17 2025 | $0.070029 | $0.066067 | $0.073332 | $0.072761 | $816,238 | $13,149,461 |
| Oct-16 2025 | $0.071457 | $0.071457 | $0.080985 | $0.080618 | $667,548 | $13,417,505 |
| Oct-15 2025 | $0.080607 | $0.08007 | $0.090615 | $0.090348 | $506,329 | $15,135,676 |
| Oct-14 2025 | $0.090293 | $0.086387 | $0.094344 | $0.093809 | $691,883 | $16,954,454 |
| Oct-13 2025 | $0.093598 | $0.089382 | $0.093866 | $0.091753 | $532,016 | $17,574,965 |
| Oct-12 2025 | $0.091748 | $0.080895 | $0.092793 | $0.081271 | $664,922 | $17,227,555 |
| Oct-11 2025 | $0.081445 | $0.079223 | $0.09531 | $0.079223 | $1,400,882 | $15,293,026 |
| Oct-10 2025 | $0.082962 | $0.081766 | $0.11422 | $0.11422 | $1,389,510 | $15,577,789 |
| Oct-09 2025 | $0.114119 | $0.113805 | $0.119109 | $0.116087 | $646,348 | $21,428,245 |
| Oct-08 2025 | $0.114615 | $0.114533 | $0.120023 | $0.119993 | $579,899 | $21,521,276 |
| Oct-07 2025 | $0.120806 | $0.120625 | $0.13369 | $0.127766 | $1,014,357 | $22,683,806 |
| Oct-06 2025 | $0.128444 | $0.125162 | $0.134269 | $0.133663 | $796,840 | $24,118,052 |