Zeta Historical Data

ZEX Page 50
Download
Date Close Price change Market cap Trading volume
Apr 30, 10 PM $ 0.0294
+0.52%
$ 5.51 million $ 36,003
Apr 30, 9 PM $ 0.0292
-0.47%
$ 5.49 million $ 34,423
Apr 30, 8 PM $ 0.0294
+0.49%
$ 5.51 million $ 31,121
Apr 30, 7 PM $ 0.0292
-0.43%
$ 5.48 million $ 30,141
Apr 30, 6 PM $ 0.0293
+0.20%
$ 5.51 million $ 28,118
Apr 30, 5 PM $ 0.0293
+0.04%
$ 5.5 million $ 28,903
Apr 30, 4 PM $ 0.0293
+0.05%
$ 5.5 million $ 27,175
Apr 30, 3 PM $ 0.0293
+0.04%
$ 5.49 million $ 25,166
Apr 30, 2 PM $ 0.0292
+0.02%
$ 5.49 million $ 24,326
Apr 30, 1 PM $ 0.0292
+0.09%
$ 5.49 million $ 23,987
Apr 30, 12 PM $ 0.0292
+0.52%
$ 5.48 million $ 23,348
Apr 30, 11 AM $ 0.0291
+0.18%
$ 5.46 million $ 20,240
Apr 30, 10 AM $ 0.029
+0.67%
$ 5.45 million $ 19,387
Apr 30, 9 AM $ 0.0288
+0.23%
$ 5.41 million $ 18,907
Apr 30, 8 AM $ 0.0287
-0.22%
$ 5.4 million $ 19,565
Apr 30, 7 AM $ 0.0288
+0.07%
$ 5.41 million $ 20,271
Apr 30, 6 AM $ 0.0288
+0.00%
$ 5.41 million $ 18,184
Apr 30, 5 AM $ 0.0288
-0.20%
$ 5.41 million $ 19,060
Apr 30, 4 AM $ 0.0288
+0.02%
$ 5.42 million $ 19,068
Apr 30, 3 AM $ 0.0288
-0.40%
$ 5.42 million $ 20,556
Apr 30, 2 AM $ 0.029
+0.40%
$ 5.44 million $ 21,059
Apr 30, 1 AM $ 0.0288
-0.08%
$ 5.42 million $ 21,182
Apr 30, 12 AM $ 0.0289
+0.35%
$ 5.42 million $ 20,556
Apr 29, 11 PM $ 0.0288
-0.15%
$ 5.4 million $ 20,470
Apr 29, 10 PM $ 0.0288
+0.16%
$ 5.41 million $ 22,952
Apr 29, 9 PM $ 0.0288
-0.08%
$ 5.4 million $ 23,089
Apr 29, 8 PM $ 0.0288
-0.51%
$ 5.4 million $ 23,163
Apr 29, 7 PM $ 0.0289
+0.27%
$ 5.43 million $ 21,906
Apr 29, 6 PM $ 0.0289
-0.54%
$ 5.42 million $ 21,980
Apr 29, 5 PM $ 0.029
+0.70%
$ 5.45 million $ 21,632
Apr 29, 4 PM $ 0.0288
-0.94%
$ 5.41 million $ 21,841
Apr 29, 3 PM $ 0.0291
+0.95%
$ 5.46 million $ 21,834
Apr 29, 2 PM $ 0.0288
-0.87%
$ 5.41 million $ 20,226
Apr 29, 1 PM $ 0.0291
-0.57%
$ 5.46 million $ 17,799
Apr 29, 12 PM $ 0.0292
-0.67%
$ 5.49 million $ 16,875
Apr 29, 11 AM $ 0.0294
-0.14%
$ 5.53 million $ 15,418
Apr 29, 10 AM $ 0.0295
-0.07%
$ 5.53 million $ 15,375
Apr 29, 9 AM $ 0.0295
+0.43%
$ 5.54 million $ 15,029
Apr 29, 8 AM $ 0.0294
-0.32%
$ 5.51 million $ 14,162
Apr 29, 7 AM $ 0.0295
+0.04%
$ 5.53 million $ 13,442
Apr 29, 6 AM $ 0.0294
-0.04%
$ 5.53 million $ 12,797
Apr 29, 5 AM $ 0.0295
+0.06%
$ 5.53 million $ 11,909
Apr 29, 4 AM $ 0.0294
+0.36%
$ 5.53 million $ 11,373
Apr 29, 3 AM $ 0.0293
-0.06%
$ 5.51 million $ 10,612
Apr 29, 2 AM $ 0.0293
-0.16%
$ 5.51 million $ 10,192
Apr 29, 1 AM $ 0.0294
+0.07%
$ 5.52 million $ 10,178
Apr 29, 12 AM $ 0.0294
+0.25%
$ 5.52 million $ 10,174
Apr 28, 11 PM $ 0.0293
-0.05%
$ 5.5 million $ 10,253
Apr 28, 10 PM $ 0.0293
-0.04%
$ 5.51 million $ 7,921
Apr 28, 9 PM $ 0.0293
+0.40%
$ 5.51 million $ 8,218