Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 32.0139 | -0.61 | -1.86% | 32.5223 | 32.55 | 31.6471 | 1,132 |
| Nov 27 2024 | 32.6205 | 2.96 | 9.97% | 31.0357 | 32.6205 | 30.8739 | 3,619 |
| Nov 26 2024 | 29.6634 | -1.87 | -5.92% | 30.2602 | 30.2921 | 29.6561 | 2,824 |
| Nov 25 2024 | 31.5306 | 1.39 | 4.61% | 30.7552 | 31.6823 | 30.30 | 6,161 |
| Nov 22 2024 | 30.1398 | 0.03 | 0.09% | 30.5914 | 30.6039 | 29.7523 | 3,869 |
| Nov 21 2024 | 30.1116 | 3.08 | 11.39% | 28.10 | 30.5099 | 28.10 | 9,990 |
| Nov 20 2024 | 27.0335 | -1.07 | -3.79% | 27.9322 | 28.1501 | 27.0335 | 1,895 |
| Nov 19 2024 | 28.099 | -0.47 | -1.65% | 27.8582 | 28.099 | 27.4521 | 2,974 |
| Nov 18 2024 | 28.5691 | 1.16 | 4.23% | 28.4904 | 28.6065 | 27.4042 | 8,749 |
| Nov 15 2024 | 27.41 | -0.82 | -2.92% | 27.6707 | 27.9131 | 27.0898 | 3,007 |
| Nov 14 2024 | 28.2339 | 0.05 | 0.20% | 28.8899 | 28.8899 | 27.4361 | 1,160 |
| Nov 13 2024 | 28.1789 | -1.04 | -3.54% | 27.7881 | 29.8639 | 27.7881 | 6,991 |
| Nov 12 2024 | 29.2144 | -0.53 | -1.78% | 29.8661 | 30.6148 | 28.88 | 9,377 |
| Nov 11 2024 | 29.7439 | 3.84 | 14.84% | 27.3694 | 30.0243 | 27.3694 | 10,378 |
| Nov 08 2024 | 25.90 | 0.41 | 1.61% | 25.50 | 25.9999 | 25.48 | 3,793 |
| Nov 07 2024 | 25.4907 | 1.55 | 6.48% | 24.81 | 25.4907 | 24.4501 | 5,313 |
| Nov 06 2024 | 23.9391 | 2.65 | 12.46% | 23.5172 | 23.9391 | 22.1864 | 16,410 |
| Nov 05 2024 | 21.2874 | 0.04 | 0.19% | 21.2447 | 21.2874 | 21.1741 | 245 |
| Nov 04 2024 | 21.2461 | -0.62 | -2.83% | 21.65 | 21.65 | 21.20 | 1,842 |
| Nov 01 2024 | 21.8642 | -0.14 | -0.62% | 21.825 | 22.2179 | 21.7565 | 711 |
| Oct 31 2024 | 22.00 | -1.43 | -6.12% | 22.7751 | 22.9878 | 21.8981 | 2,035 |
| Oct 30 2024 | 23.4339 | -0.10 | -0.43% | 23.3039 | 23.495 | 23.3039 | 1,077 |
| Oct 29 2024 | 23.536 | 1.43 | 6.46% | 22.8243 | 23.536 | 22.8198 | 3,035 |
| Oct 28 2024 | 22.1079 | -0.12 | -0.52% | 21.6155 | 22.1876 | 21.6155 | 1,017 |
| Oct 25 2024 | 22.2235 | 0.16 | 0.71% | 22.121 | 22.2235 | 22.121 | 485 |
| Oct 24 2024 | 22.0661 | 0.10 | 0.44% | 22.0941 | 22.0941 | 22.0661 | 123 |
| Oct 23 2024 | 21.97 | -0.93 | -4.06% | 23.0391 | 23.0391 | 21.97 | 1,630 |
| Oct 22 2024 | 22.90 | -0.42 | -1.80% | 23.00 | 23.0342 | 22.90 | 208 |
| Oct 21 2024 | 23.3186 | 0.38 | 1.67% | 23.7733 | 23.8139 | 23.3127 | 3,428 |
| Oct 18 2024 | 22.9361 | 0.39 | 1.71% | 22.9939 | 23.0507 | 22.9361 | 240 |
| Oct 17 2024 | 22.55 | -0.19 | -0.84% | 22.8141 | 22.8919 | 22.55 | 894 |
| Oct 16 2024 | 22.7399 | 0.01 | 0.04% | 22.9798 | 22.9798 | 22.70 | 2,379 |
| Oct 15 2024 | 22.7306 | -0.07 | -0.30% | 22.7639 | 22.7639 | 22.4942 | 1,860 |
| Oct 14 2024 | 22.80 | 1.88 | 9.00% | 21.8271 | 22.95 | 21.8271 | 3,830 |
| Oct 11 2024 | 20.9179 | 0.68 | 3.37% | 20.8582 | 20.9179 | 20.8582 | 72 |
| Oct 10 2024 | 20.236 | -0.75 | -3.59% | 20.8102 | 20.8339 | 20.236 | 52 |
| Oct 09 2024 | 20.9895 | 0.09 | 0.45% | 21.0046 | 21.2147 | 20.8084 | 995 |
| Oct 08 2024 | 20.8961 | -0.40 | -1.90% | 20.9321 | 21.0659 | 20.8961 | 1,210 |
| Oct 07 2024 | 21.2999 | 0.30 | 1.44% | 21.4241 | 21.4879 | 21.10 | 7,386 |
| Oct 04 2024 | 20.9974 | 1.05 | 5.28% | 20.4999 | 20.9974 | 20.4119 | 2,761 |
| Oct 03 2024 | 19.9439 | -0.49 | -2.42% | 20.5053 | 20.5053 | 19.91 | 1,035 |
| Oct 02 2024 | 20.4378 | -0.88 | -4.11% | 20.9547 | 21.0354 | 20.4378 | 735 |
| Oct 01 2024 | 21.3147 | -0.94 | -4.22% | 22.3836 | 22.5739 | 21.00 | 2,126 |
| Sep 30 2024 | 22.2541 | -0.75 | -3.24% | 22.506 | 22.506 | 21.9601 | 2,488 |
| Sep 27 2024 | 23.00 | 0.60 | 2.67% | 22.4812 | 23.00 | 22.4621 | 4,385 |
| Sep 26 2024 | 22.4012 | 0.40 | 1.82% | 22.278 | 22.55 | 22.278 | 3,450 |
| Sep 25 2024 | 22.00 | -0.55 | -2.43% | 22.1561 | 22.2365 | 22.00 | 1,682 |
| Sep 24 2024 | 22.548 | -0.22 | -0.95% | 22.5319 | 22.548 | 22.10 | 1,763 |
| Sep 23 2024 | 22.7639 | 0.97 | 4.44% | 22.4918 | 22.95 | 22.4899 | 1,231 |
| Sep 20 2024 | 21.7964 | 0.73 | 3.49% | 21.7283 | 21.7964 | 21.6041 | 1,720 |
| Sep 19 2024 | 21.0619 | 1.13 | 5.66% | 20.6176 | 21.0619 | 20.5876 | 903 |
| Sep 18 2024 | 19.933 | -0.49 | -2.42% | 19.8934 | 19.933 | 19.6427 | 973 |
| Sep 17 2024 | 20.4277 | 0.92 | 4.74% | 19.6661 | 20.4277 | 19.6622 | 246 |
| Sep 16 2024 | 19.5039 | -1.14 | -5.53% | 19.5497 | 19.71 | 19.40 | 927 |
| Sep 13 2024 | 20.6451 | 0.65 | 3.23% | 20.043 | 20.688 | 20.043 | 4,382 |
| Sep 12 2024 | 20.00 | -0.11 | -0.56% | 20.3319 | 20.3339 | 20.00 | 584 |
| Sep 11 2024 | 20.1129 | -0.02 | -0.08% | 20.0189 | 20.1129 | 19.8952 | 1,374 |
| Sep 10 2024 | 20.13 | 0.11 | 0.56% | 20.1844 | 20.1844 | 20.06 | 1,053 |
| Sep 09 2024 | 20.0184 | 0.87 | 4.53% | 19.7488 | 20.185 | 19.7488 | 1,700 |
| Sep 06 2024 | 19.151 | -1.35 | -6.58% | 20.2359 | 20.4359 | 18.9127 | 5,932 |
| Sep 05 2024 | 20.5004 | -0.32 | -1.56% | 20.4879 | 20.5699 | 20.25 | 2,720 |
| Sep 04 2024 | 20.8248 | -0.24 | -1.16% | 20.3446 | 20.8248 | 20.2792 | 5,706 |
| Sep 03 2024 | 21.0683 | -0.49 | -2.28% | 21.5095 | 21.6342 | 21.0143 | 1,929 |
| Sep 02 2024 | 21.56 | -0.03 | -0.15% | 21.2403 | 21.5821 | 20.8921 | 817 |
