ZETA Historical USD Price
Daily close · Aug 8, 2025 → Oct 13, 2026Daily price history
Sep 11, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00004526 | $0.00004689 | $0.00004472 | $0.00004618 | $57.15 |
| 2026-10-12 | $0.00004688 | $0.00004759 | $0.00004521 | $0.00004522 | $55.96 |
| 2026-10-11 | $0.00004633 | $0.0000472 | $0.00004618 | $0.0000469 | $58.03 |
| 2026-10-10 | $0.00004598 | $0.00004655 | $0.00004595 | $0.00004633 | $57.33 |
| 2026-10-09 | $0.00004578 | $0.00004637 | $0.00004568 | $0.00004598 | $56.91 |
| 2026-10-08 | $0.00004754 | $0.00004778 | $0.00004456 | $0.00004572 | $56.57 |
| 2026-10-07 | $0.00004765 | $0.00004775 | $0.00004703 | $0.00004757 | $58.87 |
| 2026-10-03 | $0.00004942 | $0.00004981 | $0.00004939 | $0.00004978 | $11.06 |
| 2026-10-02 | $0.00005011 | $0.00005123 | $0.00004917 | $0.00004944 | $10.98 |
| 2026-10-01 | $0.00004974 | $0.0000504 | $0.00004956 | $0.00005012 | $11.13 |
| 2026-09-30 | $0.00004961 | $0.00005071 | $0.00004926 | $0.00004974 | $11.05 |
| 2026-09-29 | $0.00004982 | $0.00005077 | $0.00004916 | $0.00004961 | $11.02 |
| 2026-09-28 | $0.00004981 | $0.0000503 | $0.00004889 | $0.00004985 | $11.07 |
| 2026-09-27 | $0.00004994 | $0.00005037 | $0.00004947 | $0.00004982 | $11.07 |
| 2026-09-26 | $0.00004986 | $0.00004995 | $0.00004943 | $0.00004994 | $11.09 |
| 2026-09-25 | $0.0000498 | $0.00005076 | $0.00004944 | $0.00004986 | $11.07 |
| 2026-09-24 | $0.00004975 | $0.00005001 | $0.00004884 | $0.00004979 | $11.06 |
| 2026-09-23 | $0.00005097 | $0.00005162 | $0.00004907 | $0.00004974 | $11.05 |
| 2026-09-22 | $0.00005138 | $0.0000514 | $0.00005038 | $0.000051 | $11.33 |
| 2026-09-21 | $0.00004907 | $0.00005189 | $0.00004907 | $0.00005142 | $11.42 |
| 2026-09-20 | $0.00004871 | $0.000049 | $0.00004762 | $0.000049 | $10.88 |
| 2026-09-19 | $0.0000484 | $0.00004917 | $0.00004831 | $0.00004879 | $10.84 |
| 2026-09-18 | $0.00004536 | $0.00004897 | $0.00004521 | $0.0000484 | $2.69 |
| 2026-09-17 | $0.00004482 | $0.00004601 | $0.00004478 | $0.00004539 | $2.52 |
| 2026-09-16 | $0.00004446 | $0.00004497 | $0.00004402 | $0.00004485 | $8.09 |
| 2026-09-15 | $0.00004665 | $0.00004671 | $0.00004389 | $0.00004451 | $8.02 |
| 2026-09-14 | $0.00004595 | $0.00004837 | $0.00004583 | $0.00004665 | $5.46 |
| 2026-09-13 | $0.00004684 | $0.00004687 | $0.00004576 | $0.00004593 | $5.38 |
| 2026-09-12 | $0.00004664 | $0.00004718 | $0.00004656 | $0.00004685 | $5.48 |
| 2026-09-11 | $0.00004524 | $0.0000489 | $0.00004523 | $0.00004666 | $5.46 |