Zeta
ZEX
Rank #1497
$0.0825
Updated 27 days ago
Market Cap
$15.50M
24h Volume
$369.56K
Avg Volume (90d)
$786.67K
24h High/Low
$0.0838
$0.0800
$0.0800
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Chains
Solana
ZEXy1pqteRu3n13kd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0825 | $0.0838 | $0.0800 | $0.0825 | $369.56K | $15.50M |
| Dec 2, 2025 | $0.0797 | $0.0831 | $0.0792 | $0.0824 | $670.64K | $15.20M |
| Dec 1, 2025 | $0.0823 | $0.0843 | $0.0799 | $0.0801 | $619.96K | $15.46M |
| Nov 30, 2025 | $0.0827 | $0.0841 | $0.0822 | $0.0823 | $1.34M | $15.53M |
| Nov 29, 2025 | $0.0838 | $0.0848 | $0.0828 | $0.0835 | $814.24K | $15.70M |
| Nov 28, 2025 | $0.0857 | $0.0864 | $0.0838 | $0.0841 | $505.14K | $16.02M |
| Nov 27, 2025 | $0.0813 | $0.0879 | $0.0800 | $0.0860 | $1.30M | $16.12M |
| Nov 26, 2025 | $0.0804 | $0.0859 | $0.0783 | $0.0811 | $1.65M | $15.07M |
| Nov 25, 2025 | $0.0821 | $0.0823 | $0.0772 | $0.0803 | $1.40M | $15.10M |
| Nov 24, 2025 | $0.0857 | $0.0860 | $0.0779 | $0.0821 | $953.49K | $15.49M |
| Nov 23, 2025 | $0.0866 | $0.0871 | $0.0852 | $0.0863 | $919.88K | $16.20M |
| Nov 22, 2025 | $0.0879 | $0.0891 | $0.0863 | $0.0864 | $1.03M | $16.50M |
| Nov 21, 2025 | $0.0856 | $0.0904 | $0.0811 | $0.0874 | $1.46M | $16.20M |
| Nov 20, 2025 | $0.0936 | $0.1041 | $0.0856 | $0.0860 | $2.92M | $18.21M |
| Nov 19, 2025 | $0.0779 | $0.1085 | $0.0779 | $0.0922 | $1.43M | $16.75M |
| Nov 18, 2025 | $0.0784 | $0.0788 | $0.0762 | $0.0784 | $566.22K | $13.61M |
| Nov 17, 2025 | $0.0683 | $0.0784 | $0.0682 | $0.0784 | $422.71K | $12.61M |
| Nov 16, 2025 | $0.0696 | $0.0701 | $0.0682 | $0.0684 | $283.05K | $11.89M |
| Nov 15, 2025 | $0.0692 | $0.0718 | $0.0692 | $0.0695 | $376.94K | $12.11M |
| Nov 14, 2025 | $0.0706 | $0.0706 | $0.0683 | $0.0698 | $446.53K | $11.94M |
| Nov 13, 2025 | $0.0736 | $0.0755 | $0.0672 | $0.0692 | $473.78K | $12.48M |
| Nov 12, 2025 | $0.0816 | $0.0821 | $0.0765 | $0.0765 | $404.74K | $13.81M |
| Nov 11, 2025 | $0.0827 | $0.0832 | $0.0794 | $0.0827 | $422.24K | $14.13M |
| Nov 10, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $693.71K | $12.93M |
| Nov 9, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $570.71K | $13.59M |
| Nov 8, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $745.29K | $12.34M |
| Nov 7, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $522.36K | $12.71M |
| Nov 6, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $568.70K | $12.88M |
| Nov 5, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $448.47K | $12.36M |
| Nov 4, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $621.00K | $14.47M |
| Nov 3, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $327.07K | $15.72M |
| Nov 2, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $300.17K | $15.74M |
| Nov 1, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $211.84K | $16.02M |
| Oct 31, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $490.89K | $15.77M |
| Oct 30, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $559.94K | $16.60M |
| Oct 29, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $398.61K | $16.15M |
| Oct 28, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $694.56K | $16.96M |
| Oct 27, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $474.23K | $17.21M |
| Oct 26, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $323.78K | $15.39M |
| Oct 25, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $518.48K | $16.29M |
| Oct 24, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $530.71K | $15.35M |
| Oct 23, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $1.49M | $14.64M |
| Oct 22, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $449.66K | $14.10M |
| Oct 21, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $487.60K | $13.34M |
| Oct 20, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $404.64K | $13.78M |
| Oct 19, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $392.48K | $13.22M |
| Oct 18, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $737.14K | $13.12M |
| Oct 17, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $599.72K | $13.63M |
| Oct 16, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $526.64K | $15.12M |
| Oct 15, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $717.45K | $16.96M |
| Oct 14, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $594.26K | $17.53M |
| Oct 13, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $666.54K | $17.24M |
| Oct 12, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $1.28M | $15.30M |
| Oct 11, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $1.47M | $15.86M |
| Oct 10, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $660.10K | $21.45M |
| Oct 9, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $618.78K | $21.85M |
| Oct 8, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $1.03M | $22.54M |
| Oct 7, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $834.81K | $23.99M |
| Oct 6, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $1.10M | $25.18M |
| Oct 5, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $976.72K | $24.60M |
| Oct 4, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $789.41K | $24.69M |
| Oct 3, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $1.22M | $25.54M |
| Oct 2, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $2.60M | $24.77M |
| Oct 1, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $921.59K | $18.50M |