Zeta Historical Data

ZEX Page 27
Download
Date Close Price change Market cap Trading volume
Jun 17, 3 AM $ 0.0217
-5.98%
$ 4.07 million $ 389,498
Jun 17, 2 AM $ 0.0231
-6.62%
$ 4.33 million $ 396,017
Jun 17, 1 AM $ 0.0247
+2.54%
$ 4.64 million $ 397,827
Jun 17, 12 AM $ 0.0241
+0.93%
$ 4.52 million $ 397,031
Jun 16, 11 PM $ 0.0239
+5.10%
$ 4.48 million $ 377,011
Jun 16, 10 PM $ 0.0227
+6.29%
$ 4.26 million $ 342,691
Jun 16, 9 PM $ 0.0214
+0.69%
$ 4.01 million $ 340,295
Jun 16, 8 PM $ 0.0212
+2.37%
$ 3.98 million $ 297,043
Jun 16, 7 PM $ 0.0207
-0.04%
$ 3.89 million $ 317,075
Jun 16, 6 PM $ 0.0207
-0.10%
$ 3.89 million $ 285,076
Jun 16, 5 PM $ 0.0207
+0.08%
$ 3.9 million $ 275,163
Jun 16, 4 PM $ 0.0207
+0.64%
$ 3.89 million $ 278,243
Jun 16, 3 PM $ 0.0206
+0.36%
$ 3.87 million $ 279,985
Jun 16, 2 PM $ 0.0205
-4.75%
$ 3.85 million $ 273,393
Jun 16, 1 PM $ 0.0217
+8.91%
$ 4.08 million $ 249,409
Jun 16, 12 PM $ 0.0199
+15.41%
$ 3.73 million $ 212,996
Jun 16, 11 AM $ 0.0172
-2.91%
$ 3.23 million $ 211,677
Jun 16, 10 AM $ 0.0177
-3.47%
$ 3.33 million $ 204,117
Jun 16, 9 AM $ 0.0184
+1.25%
$ 3.45 million $ 197,454
Jun 16, 8 AM $ 0.0181
+16.17%
$ 3.4 million $ 178,582
Jun 16, 7 AM $ 0.0149
+3.36%
$ 2.79 million $ 145,812
Jun 16, 6 AM $ 0.0143
+10.31%
$ 2.69 million $ 141,702
Jun 16, 5 AM $ 0.013
+4.77%
$ 2.44 million $ 123,605
Jun 16, 4 AM $ 0.0124
+0.83%
$ 2.33 million $ 115,613
Jun 16, 3 AM $ 0.0123
+1.67%
$ 2.31 million $ 110,149
Jun 16, 2 AM $ 0.0121
+0.87%
$ 2.27 million $ 100,495
Jun 16, 1 AM $ 0.012
+0.50%
$ 2.25 million $ 91,321
Jun 16, 12 AM $ 0.0119
-1.35%
$ 2.24 million $ 85,393
Jun 15, 11 PM $ 0.0121
+2.08%
$ 2.27 million $ 82,268
Jun 15, 10 PM $ 0.0118
+3.40%
$ 2.22 million $ 78,587
Jun 15, 9 PM $ 0.0114
-0.47%
$ 2.15 million $ 76,522
Jun 15, 8 PM $ 0.0115
-2.71%
$ 2.16 million $ 76,012
Jun 15, 7 PM $ 0.0118
-0.48%
$ 2.22 million $ 74,154
Jun 15, 6 PM $ 0.0119
+0.95%
$ 2.23 million $ 75,756
Jun 15, 5 PM $ 0.0118
+0.07%
$ 2.21 million $ 74,321
Jun 15, 4 PM $ 0.0118
+1.02%
$ 2.21 million $ 73,584
Jun 15, 3 PM $ 0.0116
+0.17%
$ 2.18 million $ 71,259
Jun 15, 2 PM $ 0.0116
-0.60%
$ 2.18 million $ 70,805
Jun 15, 1 PM $ 0.0117
+0.01%
$ 2.2 million $ 69,950
Jun 15, 12 PM $ 0.0117
+0.10%
$ 2.19 million $ 70,676
Jun 15, 11 AM $ 0.0116
+0.07%
$ 2.19 million $ 70,267
Jun 15, 10 AM $ 0.0116
+2.51%
$ 2.19 million $ 69,887
Jun 15, 9 AM $ 0.0114
+1.76%
$ 2.13 million $ 71,327
Jun 15, 8 AM $ 0.0112
-0.85%
$ 2.1 million $ 72,919
Jun 15, 7 AM $ 0.0113
-2.23%
$ 2.11 million $ 73,255
Jun 15, 6 AM $ 0.0115
+0.04%
$ 2.16 million $ 72,909
Jun 15, 5 AM $ 0.0115
+0.97%
$ 2.16 million $ 72,757
Jun 15, 4 AM $ 0.0114
-0.16%
$ 2.15 million $ 72,464
Jun 15, 3 AM $ 0.0115
+1.42%
$ 2.15 million $ 71,586
Jun 15, 2 AM $ 0.0113
+0.04%
$ 2.12 million $ 72,355