Zeta Historical Data

ZEX Page 100
Download
Date Close Price change Market cap Trading volume
Oct 5, 6 PM $ 0.14
-0.11%
$ 26.22 million $ 695,297
Oct 5, 5 PM $ 0.14
+2.74%
$ 26.24 million $ 701,244
Oct 5, 4 PM $ 0.136
-0.61%
$ 25.5 million $ 645,062
Oct 5, 3 PM $ 0.137
-0.77%
$ 25.68 million $ 636,040
Oct 5, 2 PM $ 0.138
-0.26%
$ 25.86 million $ 644,092
Oct 5, 1 PM $ 0.138
+0.55%
$ 25.93 million $ 678,538
Oct 5, 12 PM $ 0.137
-0.30%
$ 25.79 million $ 692,413
Oct 5, 11 AM $ 0.137
-0.11%
$ 25.81 million $ 705,778
Oct 5, 10 AM $ 0.138
+1.44%
$ 25.82 million $ 723,662
Oct 5, 9 AM $ 0.136
+0.32%
$ 25.47 million $ 706,477
Oct 5, 8 AM $ 0.135
-0.04%
$ 25.39 million $ 699,572
Oct 5, 7 AM $ 0.135
+0.14%
$ 25.37 million $ 702,558
Oct 5, 6 AM $ 0.135
-0.07%
$ 25.35 million $ 720,085
Oct 5, 5 AM $ 0.135
+2.60%
$ 25.37 million $ 702,135
Oct 5, 4 AM $ 0.132
+0.03%
$ 24.71 million $ 714,226
Oct 5, 3 AM $ 0.132
+0.13%
$ 24.72 million $ 752,412
Oct 5, 2 AM $ 0.131
+0.51%
$ 24.73 million $ 745,158
Oct 5, 1 AM $ 0.131
-0.52%
$ 24.45 million $ 704,056
Oct 5, 12 AM $ 0.131
-0.29%
$ 24.59 million $ 687,363
Oct 4, 11 PM $ 0.131
-0.95%
$ 24.64 million $ 716,045
Oct 4, 10 PM $ 0.133
-1.24%
$ 24.89 million $ 745,326
Oct 4, 9 PM $ 0.134
-2.59%
$ 25.23 million $ 742,831
Oct 4, 8 PM $ 0.138
+0.34%
$ 25.9 million $ 690,642
Oct 4, 7 PM $ 0.137
-3.48%
$ 25.82 million $ 684,228
Oct 4, 6 PM $ 0.142
-0.54%
$ 26.71 million $ 660,072
Oct 4, 5 PM $ 0.143
+0.24%
$ 26.94 million $ 656,908
Oct 4, 4 PM $ 0.143
+0.23%
$ 26.76 million $ 698,946
Oct 4, 3 PM $ 0.143
-1.24%
$ 26.79 million $ 709,154
Oct 4, 2 PM $ 0.145
-1.46%
$ 27.16 million $ 715,046
Oct 4, 1 PM $ 0.147
-0.28%
$ 27.74 million $ 703,346
Oct 4, 12 PM $ 0.148
-0.34%
$ 27.81 million $ 698,101
Oct 4, 11 AM $ 0.148
+2.01%
$ 27.79 million $ 668,132
Oct 4, 10 AM $ 0.145
+0.79%
$ 27.29 million $ 650,077
Oct 4, 9 AM $ 0.145
+0.25%
$ 27.24 million $ 666,735
Oct 4, 8 AM $ 0.144
-0.54%
$ 27.1 million $ 643,062
Oct 4, 7 AM $ 0.145
+0.69%
$ 27.27 million $ 630,898
Oct 4, 6 AM $ 0.144
+0.50%
$ 26.97 million $ 608,016
Oct 4, 5 AM $ 0.143
+4.13%
$ 26.82 million $ 620,749
Oct 4, 4 AM $ 0.137
+0.22%
$ 25.78 million $ 555,464
Oct 4, 3 AM $ 0.136
+1.19%
$ 25.45 million $ 508,296
Oct 4, 2 AM $ 0.134
-0.05%
$ 25.07 million $ 491,935
Oct 4, 1 AM $ 0.134
-0.59%
$ 25.09 million $ 495,989
Oct 4, 12 AM $ 0.134
+2.18%
$ 25.22 million $ 561,530
Oct 3, 11 PM $ 0.132
-2.61%
$ 24.7 million $ 536,945
Oct 3, 10 PM $ 0.135
+0.24%
$ 25.36 million $ 487,362
Oct 3, 9 PM $ 0.135
+0.28%
$ 25.31 million $ 492,797
Oct 3, 8 PM $ 0.134
-0.23%
$ 25.23 million $ 492,170
Oct 3, 7 PM $ 0.135
+0.08%
$ 25.35 million $ 509,445
Oct 3, 6 PM $ 0.135
-1.50%
$ 25.32 million $ 505,901
Oct 3, 5 PM $ 0.137
+0.34%
$ 25.82 million $ 580,738