Market Cap $2.79T
-1.43%
Volume 24h $287.80B
-9.53%
BTC % 55.84%
0.05%
ETH % 10.05%
-1.79%
Coins
34.523
+7
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.030412 | $0.030362 | $0.030938 | $0.030938 | $67,517 | $5,710,504 |
| Apr-21 2026 | $0.030857 | $0.0308 | $0.030991 | $0.030899 | $58,629 | $5,794,064 |
| Apr-20 2026 | $0.030928 | $0.03079 | $0.031338 | $0.031338 | $81,242 | $5,807,482 |
| Apr-19 2026 | $0.031386 | $0.031173 | $0.031549 | $0.031549 | $284,416 | $5,893,509 |
| Apr-18 2026 | $0.031547 | $0.03138 | $0.031718 | $0.031718 | $80,273 | $5,923,624 |
| Apr-17 2026 | $0.031744 | $0.03132 | $0.032073 | $0.031867 | $114,072 | $5,960,570 |
| Apr-16 2026 | $0.031754 | $0.031433 | $0.031772 | $0.031658 | $77,486 | $5,962,435 |
| Apr-15 2026 | $0.03169 | $0.031679 | $0.031812 | $0.031767 | $67,734 | $5,950,423 |
| Apr-14 2026 | $0.031762 | $0.031233 | $0.0319 | $0.031329 | $102,146 | $5,964,034 |
| Apr-13 2026 | $0.031272 | $0.030841 | $0.031272 | $0.031057 | $152,302 | $5,872,085 |
| Apr-12 2026 | $0.030959 | $0.030746 | $0.032307 | $0.032206 | $122,936 | $5,813,169 |
| Apr-11 2026 | $0.032254 | $0.032178 | $0.032334 | $0.032267 | $78,748 | $6,056,327 |
| Apr-10 2026 | $0.032265 | $0.032248 | $0.032519 | $0.032486 | $91,686 | $6,058,512 |
| Apr-09 2026 | $0.032502 | $0.032493 | $0.032725 | $0.032725 | $86,189 | $6,102,887 |
| Apr-08 2026 | $0.03267 | $0.032506 | $0.032914 | $0.032766 | $97,159 | $6,134,541 |