Zeta Historical Data

ZEX Page 30
Download
Date Close Price change Market cap Trading volume
Feb 23, 6 AM $ 0.0462
+0.01%
$ 8.68 million $ 49,410
Feb 23, 5 AM $ 0.0462
+0.13%
$ 8.68 million $ 49,102
Feb 23, 4 AM $ 0.0462
-0.03%
$ 8.67 million $ 48,891
Feb 23, 3 AM $ 0.0462
-0.52%
$ 8.67 million $ 49,300
Feb 23, 2 AM $ 0.0464
+0.22%
$ 8.72 million $ 48,856
Feb 23, 1 AM $ 0.0463
-1.60%
$ 8.7 million $ 48,535
Feb 23, 12 AM $ 0.0471
-0.53%
$ 8.84 million $ 45,755
Feb 22, 11 PM $ 0.0473
+0.04%
$ 8.89 million $ 44,886
Feb 22, 10 PM $ 0.0473
+0.07%
$ 8.88 million $ 45,097
Feb 22, 9 PM $ 0.0473
-0.34%
$ 8.88 million $ 45,517
Feb 22, 8 PM $ 0.0474
-1.26%
$ 8.91 million $ 45,817
Feb 22, 7 PM $ 0.048
-0.10%
$ 9.02 million $ 42,283
Feb 22, 6 PM $ 0.0481
-0.47%
$ 9.03 million $ 43,339
Feb 22, 5 PM $ 0.0483
+0.45%
$ 9.07 million $ 43,186
Feb 22, 4 PM $ 0.0481
-0.38%
$ 9.03 million $ 43,762
Feb 22, 3 PM $ 0.0483
-0.04%
$ 9.07 million $ 43,497
Feb 22, 2 PM $ 0.0483
-0.81%
$ 9.07 million $ 43,265
Feb 22, 1 PM $ 0.0487
-1.30%
$ 9.14 million $ 41,904
Feb 22, 12 PM $ 0.0493
-0.54%
$ 9.26 million $ 41,849
Feb 22, 11 AM $ 0.0496
+0.50%
$ 9.32 million $ 40,869
Feb 22, 10 AM $ 0.0494
-0.42%
$ 9.27 million $ 40,825
Feb 22, 9 AM $ 0.0496
+0.08%
$ 9.31 million $ 41,726
Feb 22, 8 AM $ 0.0495
+0.21%
$ 9.3 million $ 41,927
Feb 22, 7 AM $ 0.0494
-0.27%
$ 9.28 million $ 42,175
Feb 22, 6 AM $ 0.0496
+0.34%
$ 9.31 million $ 41,959
Feb 22, 5 AM $ 0.0494
-0.01%
$ 9.27 million $ 41,831
Feb 22, 4 AM $ 0.0494
-0.38%
$ 9.28 million $ 41,988
Feb 22, 3 AM $ 0.0496
+0.04%
$ 9.31 million $ 42,056
Feb 22, 2 AM $ 0.0496
-0.12%
$ 9.31 million $ 41,866
Feb 22, 1 AM $ 0.0496
-0.43%
$ 9.32 million $ 42,321
Feb 22, 12 AM $ 0.0498
-0.03%
$ 9.36 million $ 42,300
Feb 21, 11 PM $ 0.0499
+0.04%
$ 9.36 million $ 42,287
Feb 21, 10 PM $ 0.0498
-0.21%
$ 9.36 million $ 41,973
Feb 21, 9 PM $ 0.0499
-0.03%
$ 9.38 million $ 41,856
Feb 21, 8 PM $ 0.05
+0.11%
$ 9.39 million $ 42,008
Feb 21, 7 PM $ 0.0499
-0.28%
$ 9.37 million $ 42,570
Feb 21, 6 PM $ 0.05
-0.08%
$ 9.4 million $ 41,867
Feb 21, 5 PM $ 0.0501
+0.21%
$ 9.4 million $ 42,074
Feb 21, 4 PM $ 0.05
+0.38%
$ 9.38 million $ 41,607
Feb 21, 3 PM $ 0.0498
-0.20%
$ 9.35 million $ 42,122
Feb 21, 2 PM $ 0.0499
+0.06%
$ 9.37 million $ 44,577
Feb 21, 1 PM $ 0.0499
-0.02%
$ 9.36 million $ 49,441
Feb 21, 12 PM $ 0.0499
-0.22%
$ 9.36 million $ 49,010
Feb 21, 11 AM $ 0.05
-0.21%
$ 9.38 million $ 50,067
Feb 21, 10 AM $ 0.0501
-0.45%
$ 9.4 million $ 51,041
Feb 21, 9 AM $ 0.0503
+0.16%
$ 9.45 million $ 50,921
Feb 21, 8 AM $ 0.0503
+0.00%
$ 9.44 million $ 56,661
Feb 21, 7 AM $ 0.0503
+0.04%
$ 9.44 million $ 56,511
Feb 21, 6 AM $ 0.0502
+0.05%
$ 9.43 million $ 56,482
Feb 21, 5 AM $ 0.0502
-0.15%
$ 9.44 million $ 58,154