Zeta Historical Data

ZEX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 2 PM $ 0.0385
+0.15%
$ 7.23 million $ 133,368
Mar 17, 1 PM $ 0.0385
-0.21%
$ 7.22 million $ 152,432
Mar 17, 12 PM $ 0.0385
+0.85%
$ 7.23 million $ 256,083
Mar 17, 11 AM $ 0.0382
-1.03%
$ 7.17 million $ 252,947
Mar 17, 10 AM $ 0.0385
-1.18%
$ 7.23 million $ 249,462
Mar 17, 9 AM $ 0.039
-0.12%
$ 7.31 million $ 246,433
Mar 17, 8 AM $ 0.039
-0.75%
$ 7.32 million $ 242,865
Mar 17, 7 AM $ 0.0394
-2.91%
$ 7.42 million $ 227,940
Mar 17, 6 AM $ 0.0401
+0.18%
$ 7.54 million $ 217,810
Mar 17, 5 AM $ 0.0401
+1.28%
$ 7.52 million $ 222,872
Mar 17, 4 AM $ 0.0396
-0.18%
$ 7.43 million $ 231,887
Mar 17, 3 AM $ 0.0396
-0.23%
$ 7.44 million $ 231,118
Mar 17, 2 AM $ 0.0397
-2.62%
$ 7.46 million $ 228,297
Mar 17, 1 AM $ 0.0408
-0.84%
$ 7.63 million $ 235,887
Mar 17, 12 AM $ 0.0411
+0.48%
$ 7.72 million $ 241,094
Mar 16, 11 PM $ 0.0409
-0.72%
$ 7.69 million $ 239,955
Mar 16, 10 PM $ 0.0412
-1.65%
$ 7.74 million $ 244,978
Mar 16, 9 PM $ 0.0419
-0.89%
$ 7.87 million $ 240,150
Mar 16, 8 PM $ 0.0423
-0.71%
$ 7.94 million $ 239,046
Mar 16, 7 PM $ 0.0426
-1.16%
$ 8 million $ 239,637
Mar 16, 6 PM $ 0.0431
+1.05%
$ 8.09 million $ 239,450
Mar 16, 5 PM $ 0.0427
+0.96%
$ 8.01 million $ 237,816
Mar 16, 4 PM $ 0.0423
+0.54%
$ 7.93 million $ 237,010
Mar 16, 3 PM $ 0.042
+0.21%
$ 7.93 million $ 236,866
Mar 16, 2 PM $ 0.0422
+0.61%
$ 7.92 million $ 227,984
Mar 16, 1 PM $ 0.0419
+13.99%
$ 7.87 million $ 205,554
Mar 16, 12 PM $ 0.0368
+0.60%
$ 6.9 million $ 98,840
Mar 16, 11 AM $ 0.0365
+0.71%
$ 6.86 million $ 100,698
Mar 16, 10 AM $ 0.0363
-0.76%
$ 6.81 million $ 105,745
Mar 16, 9 AM $ 0.0366
+0.41%
$ 6.86 million $ 105,291
Mar 16, 8 AM $ 0.0364
-0.95%
$ 6.84 million $ 106,622
Mar 16, 7 AM $ 0.0368
-0.57%
$ 6.9 million $ 109,363
Mar 16, 6 AM $ 0.037
-2.12%
$ 6.94 million $ 107,784
Mar 16, 5 AM $ 0.0378
+4.42%
$ 7.09 million $ 105,394
Mar 16, 4 AM $ 0.0362
+0.91%
$ 6.79 million $ 93,189
Mar 16, 3 AM $ 0.0358
+0.22%
$ 6.73 million $ 93,019
Mar 16, 2 AM $ 0.0358
-1.32%
$ 6.71 million $ 93,217
Mar 16, 1 AM $ 0.0362
-0.78%
$ 6.81 million $ 78,703
Mar 16, 12 AM $ 0.0365
-0.16%
$ 6.86 million $ 76,941
Mar 15, 11 PM $ 0.0366
+0.00%
$ 6.87 million $ 76,158
Mar 15, 10 PM $ 0.0366
-0.13%
$ 6.87 million $ 66,989
Mar 15, 9 PM $ 0.0366
+0.18%
$ 6.88 million $ 65,879
Mar 15, 8 PM $ 0.0366
+0.04%
$ 6.87 million $ 65,654
Mar 15, 7 PM $ 0.0366
+0.30%
$ 6.86 million $ 64,526
Mar 15, 6 PM $ 0.0364
-0.37%
$ 6.84 million $ 65,815
Mar 15, 5 PM $ 0.0366
+0.35%
$ 6.88 million $ 65,329
Mar 15, 4 PM $ 0.0365
+0.22%
$ 6.85 million $ 64,357
Mar 15, 3 PM $ 0.0364
-0.24%
$ 6.84 million $ 64,224
Mar 15, 2 PM $ 0.0365
+0.11%
$ 6.85 million $ 64,020
Mar 15, 1 PM $ 0.0365
-0.18%
$ 6.85 million $ 63,806