ZETA Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.32223662 | $0.32470932 | $0.30748963 | $0.31858009 | $14.96M |
| 2025-02-12 | $0.30547011 | $0.32562115 | $0.29597869 | $0.32243648 | $16.69M |
| 2025-02-11 | $0.3112141 | $0.32631687 | $0.30049932 | $0.30571444 | $14.86M |
| 2025-02-10 | $0.30678146 | $0.31361725 | $0.29494662 | $0.31144535 | $18.80M |
| 2025-02-09 | $0.30944485 | $0.31949657 | $0.29312125 | $0.30702684 | $14.99M |
| 2025-02-08 | $0.28941394 | $0.30973123 | $0.28739039 | $0.30969236 | $12.27M |
| 2025-02-07 | $0.28376483 | $0.30940456 | $0.28207128 | $0.28964542 | $20.96M |
| 2025-02-06 | $0.30050538 | $0.30894219 | $0.28155595 | $0.2839918 | $23.42M |
| 2025-02-05 | $0.31454246 | $0.31933002 | $0.29763381 | $0.30074573 | $17.11M |
| 2025-02-04 | $0.34391473 | $0.34701203 | $0.30480429 | $0.31479627 | $27.22M |
| 2025-02-03 | $0.3412843 | $0.34691588 | $0.26370776 | $0.34418981 | $59.12M |
| 2025-02-02 | $0.3982843 | $0.40929283 | $0.32851412 | $0.34155728 | $32.78M |
| 2025-02-01 | $0.44200676 | $0.44754766 | $0.39459262 | $0.39860287 | $16.24M |
| 2025-01-31 | $0.43790564 | $0.46113637 | $0.43520155 | $0.44236765 | $17.01M |
| 2025-01-30 | $0.41987273 | $0.44650668 | $0.4157843 | $0.4382559 | $14.19M |
| 2025-01-29 | $0.4046509 | $0.43673669 | $0.40149907 | $0.42018822 | $21.14M |
| 2025-01-28 | $0.43299821 | $0.44255375 | $0.40086353 | $0.40497456 | $16.76M |
| 2025-01-27 | $0.45475875 | $0.45487521 | $0.40807506 | $0.43330768 | $29.92M |
| 2025-01-26 | $0.46503675 | $0.48026933 | $0.45454992 | $0.45512248 | $14.07M |
| 2025-01-25 | $0.45336261 | $0.47005503 | $0.44369968 | $0.46540871 | $18.32M |
| 2025-01-24 | $0.46897741 | $0.47979499 | $0.4475144 | $0.45369017 | $18.49M |
| 2025-01-23 | $0.47508699 | $0.4809172 | $0.45502331 | $0.46935252 | $22.54M |
| 2025-01-22 | $0.48639901 | $0.48869799 | $0.47359511 | $0.47546699 | $16.55M |
| 2025-01-21 | $0.47785004 | $0.50524232 | $0.45071666 | $0.48678805 | $25.87M |
| 2025-01-20 | $0.50365297 | $0.53844784 | $0.47376086 | $0.47823224 | $66.89M |
| 2025-01-19 | $0.52122779 | $0.57081338 | $0.4985522 | $0.50405581 | $105.32M |
| 2025-01-18 | $0.55606776 | $0.56315498 | $0.50808757 | $0.52164469 | $25.66M |
| 2025-01-17 | $0.5263534 | $0.55747491 | $0.52598011 | $0.55650851 | $21.89M |
| 2025-01-16 | $0.54720256 | $0.54772482 | $0.51993415 | $0.5267744 | $19.40M |
| 2025-01-15 | $0.51813504 | $0.5472649 | $0.50370782 | $0.54763332 | $19.19M |