Zeta Historical Data

ZEX Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 1 PM $ 0.0367
-0.25%
$ 6.89 million $ 65,515
Mar 19, 12 PM $ 0.0368
+0.14%
$ 6.91 million $ 65,717
Mar 19, 11 AM $ 0.0368
-0.36%
$ 6.9 million $ 67,570
Mar 19, 10 AM $ 0.0369
-0.37%
$ 6.93 million $ 71,700
Mar 19, 9 AM $ 0.037
+0.34%
$ 6.95 million $ 72,185
Mar 19, 8 AM $ 0.0369
-0.88%
$ 6.93 million $ 75,460
Mar 19, 7 AM $ 0.0372
-0.12%
$ 6.99 million $ 75,225
Mar 19, 6 AM $ 0.0373
+0.63%
$ 7 million $ 75,328
Mar 19, 5 AM $ 0.0371
-0.30%
$ 6.96 million $ 73,587
Mar 19, 4 AM $ 0.0372
-0.07%
$ 6.98 million $ 74,221
Mar 19, 3 AM $ 0.0372
+0.20%
$ 6.99 million $ 74,727
Mar 19, 2 AM $ 0.0371
+0.12%
$ 6.97 million $ 75,280
Mar 19, 1 AM $ 0.0371
-0.11%
$ 6.96 million $ 84,950
Mar 19, 12 AM $ 0.0371
+0.03%
$ 6.97 million $ 85,210
Mar 18, 11 PM $ 0.0371
+0.23%
$ 6.97 million $ 95,323
Mar 18, 10 PM $ 0.037
+0.03%
$ 6.95 million $ 96,445
Mar 18, 9 PM $ 0.037
+0.19%
$ 6.95 million $ 99,113
Mar 18, 8 PM $ 0.037
-0.09%
$ 6.94 million $ 99,835
Mar 18, 7 PM $ 0.0369
+0.12%
$ 6.94 million $ 100,931
Mar 18, 6 PM $ 0.0369
+0.41%
$ 6.93 million $ 102,007
Mar 18, 5 PM $ 0.0367
-1.78%
$ 6.9 million $ 103,120
Mar 18, 4 PM $ 0.0374
-0.43%
$ 7.02 million $ 89,123
Mar 18, 3 PM $ 0.0376
-0.04%
$ 7.05 million $ 86,638
Mar 18, 2 PM $ 0.0376
-0.32%
$ 7.06 million $ 96,005
Mar 18, 1 PM $ 0.0377
+0.74%
$ 7.08 million $ 101,147
Mar 18, 12 PM $ 0.0374
-1.18%
$ 7.03 million $ 103,288
Mar 18, 11 AM $ 0.0379
-2.84%
$ 7.11 million $ 104,972
Mar 18, 10 AM $ 0.039
-0.55%
$ 7.32 million $ 104,526
Mar 18, 9 AM $ 0.0392
-0.71%
$ 7.36 million $ 107,677
Mar 18, 8 AM $ 0.0395
+0.15%
$ 7.41 million $ 108,296
Mar 18, 7 AM $ 0.0394
-0.54%
$ 7.4 million $ 123,529
Mar 18, 6 AM $ 0.0396
+0.98%
$ 7.43 million $ 135,940
Mar 18, 5 AM $ 0.0392
-0.18%
$ 7.38 million $ 137,035
Mar 18, 4 AM $ 0.0393
-0.30%
$ 7.38 million $ 137,103
Mar 18, 3 AM $ 0.0394
-1.28%
$ 7.4 million $ 138,354
Mar 18, 2 AM $ 0.0399
+2.34%
$ 7.5 million $ 140,468
Mar 18, 1 AM $ 0.039
-0.21%
$ 7.33 million $ 138,354
Mar 18, 12 AM $ 0.0391
+0.95%
$ 7.34 million $ 141,131
Mar 17, 11 PM $ 0.0387
+1.00%
$ 7.28 million $ 133,165
Mar 17, 10 PM $ 0.0384
-1.38%
$ 7.2 million $ 132,400
Mar 17, 9 PM $ 0.039
-0.16%
$ 7.32 million $ 136,566
Mar 17, 8 PM $ 0.0391
+0.11%
$ 7.34 million $ 137,503
Mar 17, 7 PM $ 0.039
-0.39%
$ 7.33 million $ 136,938
Mar 17, 6 PM $ 0.0392
-0.61%
$ 7.36 million $ 135,354
Mar 17, 5 PM $ 0.0394
+1.43%
$ 7.4 million $ 133,847
Mar 17, 4 PM $ 0.0389
-1.50%
$ 7.3 million $ 133,877
Mar 17, 3 PM $ 0.0395
+2.45%
$ 7.41 million $ 133,121
Mar 17, 2 PM $ 0.0385
+0.15%
$ 7.23 million $ 133,368