ZETA Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.0000857 | $0.00008913 | $0.000085 | $0.00008682 | $708.03 |
| 2024-12-11 | $0.00008114 | $0.00008603 | $0.00007979 | $0.00008566 | $698.57 |
| 2024-12-10 | $0.00008298 | $0.0000844 | $0.00007886 | $0.00008109 | $661.31 |
| 2024-12-09 | $0.00008954 | $0.00008954 | $0.00008035 | $0.00008306 | $677.40 |
| 2024-12-08 | $0.0000907 | $0.00009095 | $0.00008875 | $0.00008971 | $731.67 |
| 2024-12-07 | $0.00009078 | $0.00009125 | $0.0000902 | $0.00009073 | $52.43 |
| 2024-12-06 | $0.0000859 | $0.00009263 | $0.00008586 | $0.00009087 | $52.51 |
| 2024-12-05 | $0.00008707 | $0.00008953 | $0.00008521 | $0.00008593 | $49.66 |
| 2024-12-04 | $0.00008209 | $0.00008804 | $0.00008209 | $0.00008699 | $50.27 |
| 2024-12-03 | $0.00008294 | $0.00008344 | $0.00008006 | $0.00008217 | $47.49 |
| 2024-12-02 | $0.00008442 | $0.0000855 | $0.00008123 | $0.00008292 | $99.63 |
| 2024-12-01 | $0.00008608 | $0.00008653 | $0.00008381 | $0.00008437 | $468.43 |
| 2024-11-30 | $0.00008356 | $0.00008672 | $0.00008312 | $0.00008611 | $208.23 |
| 2024-11-29 | $0.00008237 | $0.0000847 | $0.00008187 | $0.00008363 | $279.12 |
| 2024-11-28 | $0.00008337 | $0.00008343 | $0.00008078 | $0.00008238 | $100.06 |
| 2024-11-27 | $0.00007586 | $0.00008387 | $0.00007537 | $0.00008346 | $24.61 |
| 2024-11-26 | $0.00007786 | $0.00007887 | $0.00007425 | $0.00007586 | $22.37 |
| 2024-11-25 | $0.0000766 | $0.00008054 | $0.0000754 | $0.00007786 | $22.96 |
| 2024-11-24 | $0.00007737 | $0.00007855 | $0.00007507 | $0.0000766 | $22.59 |
| 2024-11-23 | $0.00007586 | $0.00007957 | $0.00007567 | $0.00007738 | $22.82 |
| 2024-11-22 | $0.00007651 | $0.000078 | $0.00007462 | $0.00007581 | $22.35 |
| 2024-11-21 | $0.00006997 | $0.00007711 | $0.00006924 | $0.00007659 | $22.58 |
| 2024-11-20 | $0.00007109 | $0.00007191 | $0.00006918 | $0.00006995 | $20.62 |
| 2024-11-19 | $0.00007288 | $0.00007298 | $0.00006987 | $0.00007112 | $112.35 |
| 2024-11-18 | $0.00006988 | $0.00007317 | $0.00006942 | $0.00007282 | $74.94 |
| 2024-11-17 | $0.00007145 | $0.00007205 | $0.0000694 | $0.00006991 | $71.94 |
| 2024-11-16 | $0.00007059 | $0.0000733 | $0.00007019 | $0.00007142 | $63.19 |
| 2024-11-15 | $0.00006985 | $0.00007142 | $0.00006897 | $0.00007058 | $15.60 |
| 2024-11-14 | $0.00007272 | $0.00007396 | $0.00006952 | $0.00006984 | $15.44 |
| 2024-11-13 | $0.00007415 | $0.00007598 | $0.00007128 | $0.00007273 | $16.08 |