Zeta(ZEX)Today
$0.071165
1 years ago
$0.039914
Zeta Price History
(ZEX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.067101 | $0.06992 | $0.065958 | $0.069345 | $974.735K |
2025-09-01 | $0.066686 | $0.068107 | $0.065817 | $0.067075 | $853.115K |
2025-08-31 | $0.066921 | $0.067057 | $0.06655 | $0.066601 | $782.641K |
2025-08-30 | $0.068040 | $0.068065 | $0.066718 | $0.066933 | $784.819K |
2025-08-29 | $0.071619 | $0.07227 | $0.067387 | $0.067907 | $996.550K |
2025-08-28 | $0.073522 | $0.074322 | $0.071453 | $0.071636 | $1.109M |
2025-08-27 | $0.072774 | $0.074472 | $0.072237 | $0.073507 | $1.145M |
2025-08-26 | $0.074757 | $0.074752 | $0.072488 | $0.072791 | $1.054M |
2025-08-25 | $0.080871 | $0.081623 | $0.074398 | $0.074757 | $1.176M |
2025-08-24 | $0.081872 | $0.082671 | $0.080103 | $0.080436 | $1.161M |
2025-08-23 | $0.082334 | $0.084994 | $0.081826 | $0.081826 | $1.278M |
2025-08-22 | $0.078436 | $0.082656 | $0.079057 | $0.082421 | $1.245M |
2025-08-21 | $0.076454 | $0.079294 | $0.075607 | $0.078453 | $1.261M |
2025-08-20 | $0.076218 | $0.076687 | $0.075544 | $0.076441 | $992.859K |
2025-08-19 | $0.077832 | $0.078513 | $0.075811 | $0.076155 | $1.031M |
2025-08-18 | $0.082372 | $0.082311 | $0.077652 | $0.078340 | $1.016M |
2025-08-17 | $0.080782 | $0.082622 | $0.080264 | $0.082311 | $921.947K |
2025-08-16 | $0.082560 | $0.083165 | $0.080464 | $0.080673 | $1.019M |
2025-08-15 | $0.083078 | $0.084695 | $0.081232 | $0.082021 | $1.158M |
2025-08-14 | $0.089035 | $0.089703 | $0.082326 | $0.083030 | $1.257M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Zeta(ZEX)
