Market Cap $2.07T
-0.2%
Volume 24h $56.72B
24.32%
BTC % 58.1305%
-0.14%
ETH % 9.18492%
0.03%
Coins
34.665
Exchanges
204
Live
Zeta (ZEX) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Zeta (ZEX) in USD Dollar. This table shows 725 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.01199 | $0.01187 | $0.01223 | $0.01223 | $10,364 | $2,251,351 |
| Jun-27 2026 | $0.0122 | $0.0122 | $0.01391 | $0.01391 | $13,456 | $2,290,782 |
| Jun-26 2026 | $0.01191 | $0.01191 | $0.01208 | $0.01208 | $10,245 | $2,236,329 |
| Jun-25 2026 | $0.01208 | $0.01059 | $0.01273 | $0.01179 | $10,425 | $2,268,250 |
| Jun-24 2026 | $0.01193 | $0.00973 | $0.01329 | $0.010872 | $18,401 | $2,240,085 |
| Jun-23 2026 | $0.010801 | $0.00985112 | $0.011305 | $0.011198 | $75,471 | $2,028,140 |
| Jun-22 2026 | $0.011225 | $0.01011 | $0.012076 | $0.011433 | $98,401 | $2,107,718 |
| Jun-21 2026 | $0.011533 | $0.00945 | $0.016755 | $0.01178 | $232,973 | $2,165,645 |
| Jun-20 2026 | $0.01172 | $0.01127 | $0.012538 | $0.012018 | $109,271 | $2,200,653 |
| Jun-19 2026 | $0.012164 | $0.01127 | $0.013338 | $0.011395 | $129,107 | $2,284,123 |
| Jun-18 2026 | $0.011414 | $0.010667 | $0.01731 | $0.015508 | $152,702 | $2,143,298 |
| Jun-17 2026 | $0.015707 | $0.015239 | $0.024758 | $0.023803 | $164,578 | $2,949,372 |
| Jun-16 2026 | $0.024576 | $0.01186 | $0.024576 | $0.01208 | $282,903 | $4,614,786 |
| Jun-15 2026 | $0.01192 | $0.011 | $0.01192 | $0.01142 | $54,690 | $2,238,207 |
| Jun-14 2026 | $0.0113 | $0.01106 | $0.01221 | $0.01189 | $57,026 | $2,121,790 |