Zeta
ZEX
Rank #1497
$0.0827
Updated 8 days ago
Market Cap
$14.13M
24h Volume
$422.24K
Avg Volume (6m)
$1.82M
24h High/Low
$0.0832
$0.0794
$0.0794
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $1.56M | $21.64M |
| Sep 29, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $1.16M | $24.13M |
| Sep 28, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $1.91M | $22.88M |
| Sep 27, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $1.94M | $23.12M |
| Sep 26, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $3.76M | $24.49M |
| Sep 25, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $2.69M | $26.76M |
| Sep 24, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $4.71M | $25.62M |
| Sep 23, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $4.02M | $25.03M |
| Sep 22, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $7.46M | $23.07M |
| Sep 21, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $11.34M | $27.46M |
| Sep 20, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $3.47M | $15.55M |
| Sep 19, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $5.64M | $20.58M |
| Sep 18, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $1.05M | $11.61M |
| Sep 17, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $937.29K | $11.32M |
| Sep 16, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $886.71K | $11.24M |
| Sep 15, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $941.17K | $11.32M |
| Sep 14, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $973.26K | $11.15M |
| Sep 13, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $884.01K | $11.01M |
| Sep 12, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $1.25M | $11.14M |
| Sep 11, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $1.11M | $11.84M |
| Sep 10, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $1.16M | $11.91M |
| Sep 9, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $999.13K | $10.17M |
| Sep 8, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.16M | $10.39M |
| Sep 7, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $777.11K | $10.35M |
| Sep 6, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $918.49K | $10.60M |
| Sep 5, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $1.32M | $10.59M |
| Sep 4, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $2.04M | $11.37M |
| Sep 3, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $1.06M | $13.39M |
| Sep 2, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $858.34K | $12.44M |
| Sep 1, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $812.92K | $12.51M |
| Aug 31, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $791.87K | $12.51M |
| Aug 30, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $926.90K | $12.66M |
| Aug 29, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $1.04M | $13.47M |
| Aug 28, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $1.14M | $13.81M |
| Aug 27, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $1.04M | $13.66M |
| Aug 26, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $1.18M | $13.80M |
| Aug 25, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $1.05M | $15.09M |
| Aug 24, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $1.30M | $15.31M |
| Aug 23, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $1.26M | $15.69M |
| Aug 22, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $1.16M | $14.94M |
| Aug 21, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $1.25M | $14.73M |
| Aug 20, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $1.03M | $14.25M |
| Aug 19, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $1.04M | $14.63M |
| Aug 18, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $913.12K | $15.37M |
| Aug 17, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $979.78K | $15.29M |
| Aug 16, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $1.12M | $15.45M |
| Aug 15, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $1.34M | $15.62M |
| Aug 14, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $1.00M | $16.78M |
| Aug 13, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $1.32M | $16.66M |
| Aug 12, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $1.45M | $16.05M |
| Aug 11, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $1.35M | $16.46M |
| Aug 10, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $1.43M | $16.31M |
| Aug 9, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $1.21M | $18.96M |
| Aug 8, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $1.13M | $19.23M |
| Aug 7, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $1.73M | $19.40M |
| Aug 6, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $1.34M | $16.54M |
| Aug 5, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $1.30M | $15.50M |
| Aug 4, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $989.74K | $14.57M |
| Aug 3, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $1.08M | $14.88M |
| Aug 2, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $1.49M | $14.80M |
| Aug 1, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $1.78M | $15.23M |
| Jul 31, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $1.40M | $15.53M |
| Jul 30, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $1.57M | $15.47M |
| Jul 29, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $1.36M | $16.31M |
| Jul 28, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $1.30M | $17.30M |
| Jul 27, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $1.19M | $16.60M |
| Jul 26, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $1.43M | $16.80M |
| Jul 25, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $1.62M | $17.68M |
| Jul 24, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $1.44M | $18.07M |
| Jul 23, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $2.10M | $19.13M |
| Jul 22, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $2.80M | $20.62M |
| Jul 21, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $1.85M | $16.54M |
| Jul 20, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $1.68M | $16.01M |
| Jul 19, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $1.27M | $17.21M |
| Jul 18, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $1.62M | $17.43M |
| Jul 17, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $2.13M | $18.57M |
| Jul 16, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $4.45M | $16.23M |
| Jul 15, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $1.87M | $20.15M |
| Jul 14, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $1.30M | $21.56M |
| Jul 13, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $1.53M | $21.39M |
| Jul 12, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $1.65M | $22.22M |
| Jul 11, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $1.88M | $22.03M |
| Jul 10, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.01M | $21.14M |
| Jul 9, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $2.40M | $20.24M |
| Jul 8, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $1.79M | $23.30M |
| Jul 7, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $1.78M | $25.75M |
| Jul 6, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $1.51M | $26.86M |
| Jul 5, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $2.23M | $27.24M |
| Jul 4, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $2.28M | $28.59M |
| Jul 3, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $1.94M | $30.81M |
| Jul 2, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $1.33M | $31.09M |
| Jul 1, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $1.93M | $33.93M |
| Jun 30, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $1.72M | $32.99M |
| Jun 29, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $1.71M | $34.07M |
| Jun 28, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $2.40M | $34.32M |
| Jun 27, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $3.64M | $29.19M |
| Jun 26, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $2.10M | $35.47M |
| Jun 25, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $2.36M | $38.04M |
| Jun 24, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $2.29M | $36.85M |
| Jun 23, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $3.03M | $31.71M |
| Jun 22, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $2.02M | $33.74M |
| Jun 21, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $2.87M | $34.75M |
| Jun 20, 2025 | $0.2065 | $0.2065 | $0.2065 | $0.2065 | $3.06M | $38.77M |
| Jun 19, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $2.68M | $35.66M |
| Jun 18, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $5.82M | $33.32M |
| Jun 17, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $8.50M | $32.47M |
| Jun 16, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $1.90M | $20.95M |
| Jun 15, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $2.27M | $23.52M |
| Jun 14, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $13.65M | $25.72M |
| Jun 13, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $9.54M | $20.96M |
| Jun 12, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $20.96M | $19.21M |
| Jun 11, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $11.35M | $23.58M |
| Jun 10, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $1.87M | $8.34M |
| Jun 9, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $1.28M | $6.70M |
| Jun 8, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.12M | $6.10M |
| Jun 7, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $1.07M | $6.05M |
| Jun 6, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $1.58M | $5.95M |
| Jun 5, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $2.22M | $8.11M |
| Jun 4, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $1.46M | $7.59M |
| Jun 3, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $946.01K | $5.65M |
| Jun 2, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $908.83K | $5.63M |
| Jun 1, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $914.02K | $5.68M |
| May 31, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $907.42K | $5.81M |
| May 30, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $967.68K | $5.92M |
| May 29, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.02M | $5.95M |
| May 28, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $1.17M | $5.89M |
| May 27, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $1.00M | $5.42M |
| May 26, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $932.78K | $5.26M |
| May 25, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $959.25K | $5.41M |
| May 24, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $1.08M | $5.66M |
| May 23, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $1.04M | $5.52M |
| May 22, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $823.60K | $5.08M |
| May 21, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $789.43K | $5.12M |
| May 20, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $781.55K | $5.19M |
| May 19, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $895.65K | $5.32M |