Zeta Historical Data

ZEX Page 31
Download
Date Close Price change Market cap Trading volume
Feb 21, 5 AM $ 0.0502
-0.15%
$ 9.44 million $ 58,154
Feb 21, 4 AM $ 0.0503
-0.26%
$ 9.45 million $ 59,285
Feb 21, 3 AM $ 0.0505
-0.05%
$ 9.47 million $ 58,943
Feb 21, 2 AM $ 0.0505
+0.15%
$ 9.48 million $ 59,566
Feb 21, 1 AM $ 0.0505
+0.10%
$ 9.47 million $ 59,714
Feb 21, 12 AM $ 0.0504
+0.06%
$ 9.46 million $ 62,313
Feb 20, 11 PM $ 0.0504
-0.24%
$ 9.46 million $ 62,465
Feb 20, 10 PM $ 0.0505
+0.15%
$ 9.48 million $ 62,610
Feb 20, 9 PM $ 0.0504
+0.10%
$ 9.47 million $ 64,229
Feb 20, 8 PM $ 0.0504
+0.26%
$ 9.46 million $ 63,811
Feb 20, 7 PM $ 0.0502
+0.15%
$ 9.44 million $ 62,608
Feb 20, 6 PM $ 0.0502
+0.35%
$ 9.42 million $ 61,988
Feb 20, 5 PM $ 0.05
-0.04%
$ 9.39 million $ 61,674
Feb 20, 4 PM $ 0.05
+0.17%
$ 9.39 million $ 61,778
Feb 20, 3 PM $ 0.0499
+1.09%
$ 9.37 million $ 61,404
Feb 20, 2 PM $ 0.0494
+0.93%
$ 9.27 million $ 60,015
Feb 20, 1 PM $ 0.0489
-0.01%
$ 9.18 million $ 55,499
Feb 20, 12 PM $ 0.0489
+0.43%
$ 9.19 million $ 54,924
Feb 20, 11 AM $ 0.0487
-0.21%
$ 9.15 million $ 54,522
Feb 20, 10 AM $ 0.0488
+0.06%
$ 9.17 million $ 53,786
Feb 20, 9 AM $ 0.0488
+2.11%
$ 9.17 million $ 54,318
Feb 20, 8 AM $ 0.0478
-0.14%
$ 8.98 million $ 48,998
Feb 20, 7 AM $ 0.0479
+0.08%
$ 8.99 million $ 48,969
Feb 20, 6 AM $ 0.0478
-0.11%
$ 8.98 million $ 49,515
Feb 20, 5 AM $ 0.0479
-0.02%
$ 8.99 million $ 50,517
Feb 20, 4 AM $ 0.0479
-0.01%
$ 8.99 million $ 52,085
Feb 20, 3 AM $ 0.0479
-0.29%
$ 8.99 million $ 52,045
Feb 20, 2 AM $ 0.048
-0.07%
$ 9.02 million $ 51,590
Feb 20, 1 AM $ 0.0481
-1.19%
$ 9.04 million $ 51,810
Feb 20, 12 AM $ 0.0487
+0.05%
$ 9.14 million $ 49,334
Feb 19, 11 PM $ 0.0486
+0.08%
$ 9.13 million $ 49,052
Feb 19, 10 PM $ 0.0487
-0.76%
$ 9.14 million $ 49,402
Feb 19, 9 PM $ 0.0491
+0.14%
$ 9.21 million $ 49,166
Feb 19, 8 PM $ 0.049
+0.21%
$ 9.2 million $ 49,846
Feb 19, 7 PM $ 0.0489
+0.10%
$ 9.18 million $ 50,468
Feb 19, 6 PM $ 0.0488
+0.22%
$ 9.17 million $ 53,898
Feb 19, 5 PM $ 0.0487
+0.14%
$ 9.15 million $ 59,335
Feb 19, 4 PM $ 0.0487
-0.02%
$ 9.15 million $ 65,967
Feb 19, 3 PM $ 0.0487
-0.35%
$ 9.14 million $ 76,091
Feb 19, 2 PM $ 0.0489
+0.07%
$ 9.17 million $ 95,364
Feb 19, 1 PM $ 0.0488
-0.33%
$ 9.16 million $ 107,184
Feb 19, 12 PM $ 0.049
-0.14%
$ 9.2 million $ 109,466
Feb 19, 11 AM $ 0.049
-0.13%
$ 9.19 million $ 109,616
Feb 19, 10 AM $ 0.0491
-0.09%
$ 9.22 million $ 111,172
Feb 19, 9 AM $ 0.0491
-0.48%
$ 9.24 million $ 110,536
Feb 19, 8 AM $ 0.0494
-0.32%
$ 9.27 million $ 110,818
Feb 19, 7 AM $ 0.0495
+0.33%
$ 9.3 million $ 120,070
Feb 19, 6 AM $ 0.0494
-0.07%
$ 9.27 million $ 120,257
Feb 19, 5 AM $ 0.0494
+0.50%
$ 9.28 million $ 120,942
Feb 19, 4 AM $ 0.0492
+0.35%
$ 9.23 million $ 139,694