Zeta Historical Data

ZEX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 21, 3 PM $ 0.0363
+0.51%
$ 6.81 million $ 45,049
Mar 21, 2 PM $ 0.0361
+0.05%
$ 6.77 million $ 44,957
Mar 21, 1 PM $ 0.0361
-0.11%
$ 6.77 million $ 45,763
Mar 21, 12 PM $ 0.0361
+0.16%
$ 6.78 million $ 45,822
Mar 21, 11 AM $ 0.036
-0.09%
$ 6.77 million $ 46,087
Mar 21, 10 AM $ 0.0361
+0.11%
$ 6.77 million $ 46,053
Mar 21, 9 AM $ 0.036
+0.17%
$ 6.77 million $ 46,168
Mar 21, 8 AM $ 0.036
-0.04%
$ 6.75 million $ 47,114
Mar 21, 7 AM $ 0.036
-0.11%
$ 6.76 million $ 46,863
Mar 21, 6 AM $ 0.036
-0.36%
$ 6.76 million $ 45,445
Mar 21, 5 AM $ 0.0361
+0.25%
$ 6.78 million $ 45,527
Mar 21, 4 AM $ 0.0361
+0.10%
$ 6.78 million $ 45,676
Mar 21, 3 AM $ 0.036
-0.01%
$ 6.77 million $ 45,759
Mar 21, 2 AM $ 0.0361
+0.16%
$ 6.77 million $ 45,426
Mar 21, 1 AM $ 0.036
+0.23%
$ 6.76 million $ 45,602
Mar 21, 12 AM $ 0.036
-0.09%
$ 6.75 million $ 45,582
Mar 20, 11 PM $ 0.036
+0.07%
$ 6.76 million $ 46,023
Mar 20, 10 PM $ 0.036
+0.24%
$ 6.75 million $ 45,896
Mar 20, 9 PM $ 0.0359
-0.08%
$ 6.74 million $ 46,648
Mar 20, 8 PM $ 0.0359
-1.19%
$ 6.74 million $ 44,357
Mar 20, 7 PM $ 0.0363
-0.61%
$ 6.82 million $ 39,562
Mar 20, 6 PM $ 0.0366
-0.10%
$ 6.87 million $ 36,657
Mar 20, 5 PM $ 0.0366
-0.49%
$ 6.87 million $ 37,019
Mar 20, 4 PM $ 0.0368
+0.13%
$ 6.91 million $ 37,879
Mar 20, 3 PM $ 0.0367
-0.22%
$ 6.9 million $ 38,541
Mar 20, 2 PM $ 0.0368
-0.17%
$ 6.91 million $ 42,106
Mar 20, 1 PM $ 0.0369
+0.03%
$ 6.92 million $ 42,278
Mar 20, 12 PM $ 0.0369
+0.23%
$ 6.92 million $ 42,868
Mar 20, 11 AM $ 0.0368
-0.23%
$ 6.91 million $ 42,665
Mar 20, 10 AM $ 0.0369
+0.00%
$ 6.93 million $ 44,344
Mar 20, 9 AM $ 0.0369
+0.70%
$ 6.93 million $ 44,641
Mar 20, 8 AM $ 0.0366
+0.08%
$ 6.88 million $ 43,534
Mar 20, 7 AM $ 0.0366
+0.16%
$ 6.88 million $ 43,803
Mar 20, 6 AM $ 0.0366
-0.46%
$ 6.86 million $ 44,309
Mar 20, 5 AM $ 0.0367
-0.19%
$ 6.9 million $ 46,045
Mar 20, 4 AM $ 0.0368
+0.05%
$ 6.91 million $ 46,478
Mar 20, 3 AM $ 0.0368
-0.08%
$ 6.91 million $ 46,677
Mar 20, 2 AM $ 0.0368
+0.29%
$ 6.91 million $ 46,419
Mar 20, 1 AM $ 0.0367
+0.19%
$ 6.89 million $ 46,246
Mar 20, 12 AM $ 0.0366
+0.26%
$ 6.88 million $ 46,599
Mar 19, 11 PM $ 0.0365
+0.10%
$ 6.86 million $ 46,716
Mar 19, 10 PM $ 0.0365
+0.42%
$ 6.85 million $ 46,730
Mar 19, 9 PM $ 0.0363
+0.03%
$ 6.82 million $ 45,440
Mar 19, 8 PM $ 0.0364
+0.40%
$ 6.83 million $ 46,047
Mar 19, 7 PM $ 0.0363
+0.14%
$ 6.81 million $ 46,471
Mar 19, 6 PM $ 0.0362
+0.23%
$ 6.8 million $ 47,215
Mar 19, 5 PM $ 0.0361
-0.22%
$ 6.78 million $ 49,070
Mar 19, 4 PM $ 0.0363
-0.08%
$ 6.81 million $ 65,904
Mar 19, 3 PM $ 0.0363
-0.95%
$ 6.81 million $ 68,616
Mar 19, 2 PM $ 0.0366
-0.15%
$ 6.88 million $ 65,143