Report issue
Zeta Markets ZEX
ZEX Price
Historical Data for Zeta Markets
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 0.0276 | $ 0.0277 | $ 0.0258 | $ 0.0268 | $ 0.0262 | -5.10% | $ 705,799 | -11.7% | $ 4,156,740 | -5.09% |
14 Apr | $ 0.0279 | $ 0.0281 | $ 0.0273 | $ 0.0277 | $ 0.0276 | -1.13% | $ 799,252 | -12.1% | $ 4,379,483 | -1.37% |
13 Apr | $ 0.0288 | $ 0.0294 | $ 0.0278 | $ 0.0285 | $ 0.028 | -2.82% | $ 909,022 | +10.6% | $ 4,440,165 | -2.27% |
12 Apr | $ 0.0278 | $ 0.0288 | $ 0.0275 | $ 0.0282 | $ 0.0286 | +2.85% | $ 821,945 | -8.00% | $ 4,543,385 | +3.44% |
11 Apr | $ 0.0257 | $ 0.0278 | $ 0.0254 | $ 0.0266 | $ 0.0277 | +7.80% | $ 893,453 | +13.4% | $ 4,392,318 | +8.82% |
10 Apr | $ 0.0253 | $ 0.026 | $ 0.0252 | $ 0.0255 | $ 0.0254 | +0.63% | $ 787,580 | -18.5% | $ 4,036,316 | +0.63% |
9 Apr | $ 0.0254 | $ 0.0257 | $ 0.0241 | $ 0.0251 | $ 0.0253 | -0.60% | $ 966,505 | +19.2% | $ 4,011,193 | -0.60% |
8 Apr | $ 0.0248 | $ 0.0258 | $ 0.0247 | $ 0.0252 | $ 0.0254 | +2.53% | $ 810,557 | -17% | $ 4,035,438 | +2.52% |
7 Apr | $ 0.0266 | $ 0.0268 | $ 0.0243 | $ 0.0256 | $ 0.0248 | -6.82% | $ 976,931 | +29.8% | $ 3,936,268 | -7.38% |
6 Apr | $ 0.029 | $ 0.0292 | $ 0.0266 | $ 0.0279 | $ 0.0268 | -7.67% | $ 752,492 | +0.61% | $ 4,249,744 | -7.15% |
5 Apr | $ 0.0308 | $ 0.0309 | $ 0.0288 | $ 0.0298 | $ 0.0288 | -6.35% | $ 747,898 | -8.64% | $ 4,576,797 | -6.35% |
4 Apr | $ 0.034 | $ 0.034 | $ 0.0306 | $ 0.0323 | $ 0.0308 | -9.33% | $ 818,611 | +7.40% | $ 4,887,199 | -9.35% |
3 Apr | $ 0.0361 | $ 0.0362 | $ 0.0337 | $ 0.035 | $ 0.034 | -6.04% | $ 762,189 | -0.67% | $ 5,391,303 | -6.05% |
2 Apr | $ 0.0377 | $ 0.038 | $ 0.0358 | $ 0.0369 | $ 0.0361 | -4.17% | $ 767,330 | -7.30% | $ 5,738,242 | -4.16% |
1 Apr | $ 0.0377 | $ 0.0389 | $ 0.0376 | $ 0.038 | $ 0.0377 | -0.04% | $ 827,746 | +9.39% | $ 5,987,368 | -0.04% |
31 Mar | $ 0.038 | $ 0.0384 | $ 0.0376 | $ 0.0379 | $ 0.0377 | -0.61% | $ 756,668 | +1.40% | $ 5,989,609 | -0.62% |
30 Mar | $ 0.0381 | $ 0.0383 | $ 0.0375 | $ 0.038 | $ 0.038 | -0.39% | $ 746,217 | -4.06% | $ 6,026,746 | -0.81% |
29 Mar | $ 0.0395 | $ 0.0403 | $ 0.038 | $ 0.039 | $ 0.0383 | -3.12% | $ 777,818 | -11.8% | $ 6,075,786 | -3.12% |
28 Mar | $ 0.0392 | $ 0.0397 | $ 0.0387 | $ 0.0393 | $ 0.0395 | +0.76% | $ 882,264 | +13.1% | $ 6,271,566 | +0.33% |
27 Mar | $ 0.0386 | $ 0.0395 | $ 0.0386 | $ 0.039 | $ 0.0394 | +2.01% | $ 779,961 | -5.36% | $ 6,250,946 | +2.65% |
26 Mar | $ 0.0403 | $ 0.0403 | $ 0.038 | $ 0.0392 | $ 0.0384 | -4.80% | $ 824,173 | +0.61% | $ 6,089,353 | -4.22% |
25 Mar | $ 0.0398 | $ 0.0406 | $ 0.0389 | $ 0.0398 | $ 0.04 | +0.53% | $ 819,188 | -23.6% | $ 6,357,336 | +0.58% |
24 Mar | $ 0.0374 | $ 0.0405 | $ 0.0371 | $ 0.0387 | $ 0.0398 | +6.54% | $ 1,072,675 | -3.73% | $ 6,320,962 | +6.51% |
23 Mar | $ 0.0384 | $ 0.0384 | $ 0.0369 | $ 0.0378 | $ 0.0374 | -2.60% | $ 1,114,226 | +5.33% | $ 5,934,390 | -2.71% |
22 Mar | $ 0.0384 | $ 0.0386 | $ 0.0379 | $ 0.0383 | $ 0.0384 | -0.02% | $ 1,057,870 | -8.18% | $ 6,099,866 | -0.49% |
21 Mar | $ 0.0409 | $ 0.041 | $ 0.0384 | $ 0.0397 | $ 0.0386 | -5.57% | $ 1,152,115 | -15.2% | $ 6,129,918 | -5.71% |
20 Mar | $ 0.0403 | $ 0.0438 | $ 0.0397 | $ 0.0412 | $ 0.041 | +1.57% | $ 1,358,445 | +32.1% | $ 6,501,443 | +1.58% |
19 Mar | $ 0.0398 | $ 0.0433 | $ 0.0398 | $ 0.0408 | $ 0.0403 | +1.22% | $ 1,028,005 | +18.3% | $ 6,400,538 | +1.22% |
18 Mar | $ 0.0466 | $ 0.0468 | $ 0.0396 | $ 0.0432 | $ 0.0398 | -14.6% | $ 869,220 | -10.2% | $ 6,323,656 | -14.6% |
17 Mar | $ 0.0453 | $ 0.048 | $ 0.0444 | $ 0.0461 | $ 0.0466 | +2.84% | $ 968,379 | +6.30% | $ 7,401,292 | +2.84% |
16 Mar | $ 0.0462 | $ 0.0481 | $ 0.0453 | $ 0.0462 | $ 0.0453 | -1.92% | $ 910,986 | +4.82% | $ 7,196,970 | -1.94% |
15 Mar | $ 0.052 | $ 0.052 | $ 0.0458 | $ 0.049 | $ 0.0462 | -11% | $ 869,106 | 0% | $ 7,339,483 | 0% |