ZETA Historical USD Price
Daily close · Aug 25, 2025 → Oct 30, 2026Daily price history
Sep 28, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.00004155 | $0.00004158 | $0.00004036 | $0.00004141 | $3.69 |
| 2026-10-29 | $0.00004354 | $0.0000438 | $0.00004153 | $0.00004153 | $3.70 |
| 2026-10-28 | $0.00004334 | $0.00004392 | $0.00004294 | $0.00004352 | $3.88 |
| 2026-10-27 | $0.00004286 | $0.00004353 | $0.00004241 | $0.00004338 | $3.86 |
| 2026-10-26 | $0.00004298 | $0.00004318 | $0.00004235 | $0.00004285 | $3.82 |
| 2026-10-25 | $0.00004348 | $0.00004371 | $0.00004278 | $0.00004299 | $3.83 |
| 2026-10-24 | $0.00004403 | $0.00004403 | $0.00004227 | $0.00004352 | $3.88 |
| 2026-10-23 | $0.00004403 | $0.00004457 | $0.00004351 | $0.00004404 | $3.92 |
| 2026-10-22 | $0.00004563 | $0.00004576 | $0.00004363 | $0.00004407 | $3.93 |
| 2026-10-21 | $0.00004515 | $0.00004648 | $0.00004498 | $0.00004561 | $4.06 |
| 2026-10-20 | $0.00004441 | $0.00004557 | $0.00004389 | $0.00004518 | $4.02 |
| 2026-10-19 | $0.00004447 | $0.00004511 | $0.00004411 | $0.00004441 | $3.96 |
| 2026-10-18 | $0.0000443 | $0.00004478 | $0.00004301 | $0.00004447 | $3.96 |
| 2026-10-17 | $0.00004469 | $0.00004502 | $0.00004379 | $0.00004431 | $3.95 |
| 2026-10-16 | $0.00004514 | $0.00004591 | $0.0000442 | $0.0000447 | $3.98 |
| 2026-10-15 | $0.00004477 | $0.00004555 | $0.00004307 | $0.00004516 | $55.89 |
| 2026-10-14 | $0.00004619 | $0.0000467 | $0.00004451 | $0.00004471 | $55.33 |
| 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 |