Zeta Historical Data

ZEX Page 41
Download
Date Close Price change Market cap Trading volume
May 19, 9 AM $ 0.0231
-0.09%
$ 4.34 million $ 22,155
May 19, 8 AM $ 0.0232
+1.75%
$ 4.35 million $ 21,932
May 19, 7 AM $ 0.0228
+0.07%
$ 4.27 million $ 19,571
May 19, 6 AM $ 0.0227
+0.23%
$ 4.27 million $ 20,012
May 19, 5 AM $ 0.0227
+0.19%
$ 4.26 million $ 19,986
May 19, 4 AM $ 0.0226
+0.24%
$ 4.25 million $ 19,803
May 19, 3 AM $ 0.0226
-0.25%
$ 4.24 million $ 19,627
May 19, 2 AM $ 0.0226
+0.00%
$ 4.25 million $ 19,478
May 19, 1 AM $ 0.0226
+0.15%
$ 4.25 million $ 19,557
May 19, 12 AM $ 0.0226
-0.15%
$ 4.25 million $ 19,803
May 18, 11 PM $ 0.0226
+0.00%
$ 4.25 million $ 21,277
May 18, 10 PM $ 0.0226
+0.63%
$ 4.25 million $ 21,544
May 18, 9 PM $ 0.0225
-0.75%
$ 4.23 million $ 21,391
May 18, 8 PM $ 0.0227
+1.40%
$ 4.26 million $ 20,813
May 18, 7 PM $ 0.0224
+0.25%
$ 4.2 million $ 18,895
May 18, 6 PM $ 0.0223
-2.69%
$ 4.19 million $ 18,839
May 18, 5 PM $ 0.0229
-0.30%
$ 4.3 million $ 15,092
May 18, 4 PM $ 0.023
-0.21%
$ 4.32 million $ 14,522
May 18, 3 PM $ 0.023
-0.51%
$ 4.33 million $ 13,969
May 18, 2 PM $ 0.0232
-3.26%
$ 4.35 million $ 12,902
May 18, 1 PM $ 0.0239
-0.01%
$ 4.5 million $ 7,068
May 18, 12 PM $ 0.0239
+0.10%
$ 4.5 million $ 6,898
May 18, 11 AM $ 0.0239
+0.15%
$ 4.49 million $ 6,779
May 18, 10 AM $ 0.0239
+0.05%
$ 4.48 million $ 7,094
May 18, 9 AM $ 0.0239
-0.11%
$ 4.48 million $ 7,289
May 18, 8 AM $ 0.0239
+0.00%
$ 4.49 million $ 7,400
May 18, 7 AM $ 0.0239
-0.25%
$ 4.49 million $ 7,315
May 18, 6 AM $ 0.024
+0.04%
$ 4.5 million $ 6,914
May 18, 5 AM $ 0.0239
-0.02%
$ 4.5 million $ 7,123
May 18, 4 AM $ 0.024
+0.10%
$ 4.5 million $ 7,082
May 18, 3 AM $ 0.0239
+0.05%
$ 4.49 million $ 7,339
May 18, 2 AM $ 0.0239
-0.11%
$ 4.49 million $ 7,522
May 18, 1 AM $ 0.0239
+0.09%
$ 4.5 million $ 7,442
May 18, 12 AM $ 0.0239
-0.32%
$ 4.49 million $ 7,303
May 17, 11 PM $ 0.024
-0.26%
$ 4.51 million $ 6,089
May 17, 10 PM $ 0.0241
-0.18%
$ 4.52 million $ 5,217
May 17, 9 PM $ 0.0241
+0.16%
$ 4.53 million $ 5,232
May 17, 8 PM $ 0.0241
+0.02%
$ 4.52 million $ 5,211
May 17, 7 PM $ 0.0241
+0.11%
$ 4.52 million $ 5,191
May 17, 6 PM $ 0.024
-0.08%
$ 4.51 million $ 5,017
May 17, 5 PM $ 0.0241
+0.00%
$ 4.52 million $ 5,983
May 17, 4 PM $ 0.0241
+0.00%
$ 4.52 million $ 6,202
May 17, 3 PM $ 0.0241
-0.11%
$ 4.52 million $ 6,383
May 17, 2 PM $ 0.0241
+0.12%
$ 4.52 million $ 6,368
May 17, 1 PM $ 0.0241
+0.03%
$ 4.52 million $ 6,589
May 17, 12 PM $ 0.024
-0.13%
$ 4.52 million $ 6,596
May 17, 11 AM $ 0.0241
+0.03%
$ 4.52 million $ 6,682
May 17, 10 AM $ 0.0241
+0.19%
$ 4.52 million $ 6,242
May 17, 9 AM $ 0.024
-0.12%
$ 4.51 million $ 6,018
May 17, 8 AM $ 0.0241
-0.09%
$ 4.52 million $ 6,015