Market Cap $2.87T
2.06%
Volume 24h $207.59B
11.23%
BTC % 56.65%
0.4%
ETH % 9.62%
-0.52%
Coins
34.630
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.02442 | $0.024348 | $0.024709 | $0.024709 | $53,339 | $4,585,438 |
| May-12 2026 | $0.024736 | $0.024418 | $0.025008 | $0.024961 | $68,574 | $4,644,709 |
| May-11 2026 | $0.024832 | $0.024231 | $0.026688 | $0.026688 | $128,087 | $4,662,800 |
| May-10 2026 | $0.027547 | $0.026788 | $0.028129 | $0.02804 | $110,599 | $5,172,555 |
| May-09 2026 | $0.027998 | $0.027869 | $0.028205 | $0.027869 | $67,692 | $5,257,161 |
| May-08 2026 | $0.027901 | $0.027429 | $0.027915 | $0.027654 | $76,941 | $5,238,953 |
| May-07 2026 | $0.027649 | $0.027537 | $0.027945 | $0.027674 | $65,935 | $5,191,738 |
| May-06 2026 | $0.027809 | $0.027809 | $0.029093 | $0.028999 | $97,025 | $5,221,846 |
| May-05 2026 | $0.029041 | $0.028639 | $0.029096 | $0.028691 | $88,016 | $5,453,120 |
| May-04 2026 | $0.028718 | $0.028685 | $0.028927 | $0.028747 | $53,171 | $5,392,353 |
| May-03 2026 | $0.02884 | $0.028564 | $0.028895 | $0.028654 | $63,220 | $5,415,301 |
| May-02 2026 | $0.028709 | $0.028651 | $0.028901 | $0.028816 | $53,757 | $5,390,701 |
| May-01 2026 | $0.028856 | $0.028778 | $0.0294 | $0.029315 | $51,152 | $5,418,305 |
| Apr-30 2026 | $0.029378 | $0.028717 | $0.029378 | $0.028917 | $78,307 | $5,516,418 |
| Apr-29 2026 | $0.028873 | $0.028838 | $0.02966 | $0.029521 | $64,843 | $5,421,643 |