Zeta Historical Data

ZEX Page 49
Download
Date Close Price change Market cap Trading volume
May 2, 11 PM $ 0.0287
+0.15%
$ 5.39 million $ 13,222
May 2, 10 PM $ 0.0286
-0.18%
$ 5.38 million $ 11,454
May 2, 9 PM $ 0.0287
-0.24%
$ 5.39 million $ 11,388
May 2, 8 PM $ 0.0288
+0.00%
$ 5.4 million $ 9,528
May 2, 7 PM $ 0.0288
-0.25%
$ 5.4 million $ 9,511
May 2, 6 PM $ 0.0288
+0.00%
$ 5.41 million $ 9,472
May 2, 5 PM $ 0.0288
+0.43%
$ 5.41 million $ 9,517
May 2, 4 PM $ 0.0287
-0.13%
$ 5.39 million $ 7,461
May 2, 3 PM $ 0.0287
-0.02%
$ 5.4 million $ 9,932
May 2, 2 PM $ 0.0288
-0.05%
$ 5.4 million $ 10,582
May 2, 1 PM $ 0.0288
+0.00%
$ 5.4 million $ 11,286
May 2, 12 PM $ 0.0288
-0.33%
$ 5.4 million $ 11,404
May 2, 11 AM $ 0.0289
+0.06%
$ 5.42 million $ 11,523
May 2, 10 AM $ 0.0288
+0.03%
$ 5.42 million $ 11,472
May 2, 9 AM $ 0.0288
+0.04%
$ 5.41 million $ 11,573
May 2, 8 AM $ 0.0288
+0.28%
$ 5.41 million $ 11,676
May 2, 7 AM $ 0.0287
-0.31%
$ 5.4 million $ 11,897
May 2, 6 AM $ 0.0288
+0.03%
$ 5.41 million $ 12,263
May 2, 5 AM $ 0.0288
+0.05%
$ 5.41 million $ 11,388
May 2, 4 AM $ 0.0288
+0.11%
$ 5.41 million $ 10,516
May 2, 3 AM $ 0.0288
-0.12%
$ 5.4 million $ 10,814
May 2, 2 AM $ 0.0288
+0.00%
$ 5.41 million $ 10,725
May 2, 1 AM $ 0.0288
-0.07%
$ 5.41 million $ 10,656
May 2, 12 AM $ 0.0288
+0.00%
$ 5.41 million $ 10,549
May 1, 11 PM $ 0.0288
+0.00%
$ 5.41 million $ 10,481
May 1, 10 PM $ 0.0288
+0.19%
$ 5.41 million $ 10,394
May 1, 9 PM $ 0.0288
-0.30%
$ 5.4 million $ 12,105
May 1, 8 PM $ 0.0289
+0.33%
$ 5.42 million $ 14,373
May 1, 7 PM $ 0.0288
-0.40%
$ 5.4 million $ 16,620
May 1, 6 PM $ 0.0289
+0.00%
$ 5.42 million $ 18,891
May 1, 5 PM $ 0.0289
+0.38%
$ 5.42 million $ 19,733
May 1, 4 PM $ 0.0288
-1.13%
$ 5.4 million $ 22,265
May 1, 3 PM $ 0.0291
+0.06%
$ 5.46 million $ 21,930
May 1, 2 PM $ 0.0291
-0.54%
$ 5.46 million $ 23,807
May 1, 1 PM $ 0.0292
-0.01%
$ 5.49 million $ 26,747
May 1, 12 PM $ 0.0292
-0.08%
$ 5.49 million $ 28,282
May 1, 11 AM $ 0.0293
+0.10%
$ 5.5 million $ 31,930
May 1, 10 AM $ 0.0292
+0.54%
$ 5.49 million $ 32,340
May 1, 9 AM $ 0.0291
-0.53%
$ 5.46 million $ 32,922
May 1, 8 AM $ 0.0292
+0.54%
$ 5.49 million $ 32,508
May 1, 7 AM $ 0.0291
-0.13%
$ 5.46 million $ 32,553
May 1, 6 AM $ 0.0291
-0.64%
$ 5.47 million $ 34,832
May 1, 5 AM $ 0.0293
+0.00%
$ 5.5 million $ 35,435
May 1, 4 AM $ 0.0293
+0.34%
$ 5.5 million $ 35,424
May 1, 3 AM $ 0.0292
+0.00%
$ 5.48 million $ 35,082
May 1, 2 AM $ 0.0292
-0.54%
$ 5.48 million $ 35,046
May 1, 1 AM $ 0.0294
-0.02%
$ 5.51 million $ 35,009
May 1, 12 AM $ 0.0294
+0.00%
$ 5.52 million $ 35,612
Apr 30, 11 PM $ 0.0294
+0.02%
$ 5.52 million $ 35,633
Apr 30, 10 PM $ 0.0294
+0.52%
$ 5.51 million $ 36,003