ZETA Historical USD Price
Daily close · Aug 25, 2025 → Aug 25, 2026Daily price history
Jul 27, 2026 → Aug 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-24 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-23 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-22 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-21 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-20 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-19 | $0.02745164 | $0.02745164 | $0.02745164 | $0.02745164 | $2.17M |
| 2026-08-18 | $0.02749976 | $0.02749976 | $0.02741779 | $0.02745164 | $2.17M |
| 2026-08-17 | $0.02802292 | $0.02846894 | $0.02746891 | $0.02748508 | $2.15M |
| 2026-08-16 | $0.0275918 | $0.02852859 | $0.02737894 | $0.02808314 | $2.14M |
| 2026-08-15 | $0.02733027 | $0.02827739 | $0.02716616 | $0.02759213 | $2.10M |
| 2026-08-14 | $0.02748065 | $0.02755126 | $0.02666702 | $0.02722925 | $2.08M |
| 2026-08-13 | $0.02735265 | $0.02775477 | $0.02718523 | $0.02747516 | $2.23M |
| 2026-08-12 | $0.02836939 | $0.02910703 | $0.02718175 | $0.02736354 | $2.17M |
| 2026-08-11 | $0.02931944 | $0.02958183 | $0.028281 | $0.02837539 | $2.21M |
| 2026-08-10 | $0.02940162 | $0.03036071 | $0.02927325 | $0.02933309 | $2.24M |
| 2026-08-09 | $0.02938342 | $0.03026702 | $0.02918209 | $0.02941943 | $2.07M |
| 2026-08-08 | $0.02908513 | $0.02974125 | $0.02908513 | $0.02942516 | $1.92M |
| 2026-08-07 | $0.02946644 | $0.02990739 | $0.02903554 | $0.02906813 | $2.08M |
| 2026-08-06 | $0.02895552 | $0.03026395 | $0.02870287 | $0.02941797 | $2.68M |
| 2026-08-05 | $0.02884634 | $0.02960927 | $0.02854286 | $0.02895055 | $2.19M |
| 2026-08-04 | $0.02880341 | $0.0291533 | $0.0285215 | $0.02890972 | $2.17M |
| 2026-08-03 | $0.02851197 | $0.02948337 | $0.0277296 | $0.02879464 | $2.32M |
| 2026-08-02 | $0.02821037 | $0.02882813 | $0.02821037 | $0.02848575 | $2.04M |
| 2026-08-01 | $0.028457 | $0.02923935 | $0.0279952 | $0.02819457 | $2.21M |
| 2026-07-31 | $0.02870154 | $0.02920388 | $0.02796853 | $0.028428 | $2.41M |
| 2026-07-30 | $0.02828959 | $0.02955294 | $0.02810547 | $0.02869348 | $2.43M |
| 2026-07-29 | $0.02981305 | $0.03024835 | $0.02761542 | $0.02822298 | $2.60M |
| 2026-07-28 | $0.03048323 | $0.03049217 | $0.02938723 | $0.02977141 | $2.29M |
| 2026-07-27 | $0.03266878 | $0.03267972 | $0.03029719 | $0.03043863 | $2.33M |