Zeta Historical Data

ZEX Page 61
Download
Date Close Price change Market cap Trading volume
Dec 22, 9 AM $ 0.0654
+0.20%
$ 12.28 million $ 215,395
Dec 22, 8 AM $ 0.0653
+0.12%
$ 12.26 million $ 209,437
Dec 22, 7 AM $ 0.0652
-0.13%
$ 12.24 million $ 223,251
Dec 22, 6 AM $ 0.0653
+0.18%
$ 12.26 million $ 222,459
Dec 22, 5 AM $ 0.0652
+0.05%
$ 12.23 million $ 221,726
Dec 22, 4 AM $ 0.0651
-0.17%
$ 12.23 million $ 221,924
Dec 22, 3 AM $ 0.0652
+0.00%
$ 12.25 million $ 222,882
Dec 22, 2 AM $ 0.0652
-0.59%
$ 12.25 million $ 227,597
Dec 22, 1 AM $ 0.0656
-1.85%
$ 12.32 million $ 225,816
Dec 22, 12 AM $ 0.0669
+0.14%
$ 12.55 million $ 184,117
Dec 21, 11 PM $ 0.0668
+0.22%
$ 12.54 million $ 180,647
Dec 21, 10 PM $ 0.0666
+0.05%
$ 12.51 million $ 181,033
Dec 21, 9 PM $ 0.0666
-0.16%
$ 12.5 million $ 182,149
Dec 21, 8 PM $ 0.0667
+0.19%
$ 12.52 million $ 183,840
Dec 21, 7 PM $ 0.0666
+0.21%
$ 12.5 million $ 184,949
Dec 21, 6 PM $ 0.0664
-0.08%
$ 12.47 million $ 184,364
Dec 21, 5 PM $ 0.0665
-0.18%
$ 12.48 million $ 182,921
Dec 21, 4 PM $ 0.0666
-0.18%
$ 12.51 million $ 188,909
Dec 21, 3 PM $ 0.0667
-0.10%
$ 12.53 million $ 182,104
Dec 21, 2 PM $ 0.0668
-0.47%
$ 12.54 million $ 180,923
Dec 21, 1 PM $ 0.0671
-0.52%
$ 12.6 million $ 178,103
Dec 21, 12 PM $ 0.0675
+0.02%
$ 12.67 million $ 175,072
Dec 21, 11 AM $ 0.0674
-2.90%
$ 12.66 million $ 175,662
Dec 21, 10 AM $ 0.0695
-0.30%
$ 13.05 million $ 116,238
Dec 21, 9 AM $ 0.0697
-0.09%
$ 13.09 million $ 116,634
Dec 21, 8 AM $ 0.0698
-1.02%
$ 13.1 million $ 113,327
Dec 21, 7 AM $ 0.0705
-0.06%
$ 13.24 million $ 102,159
Dec 21, 6 AM $ 0.0705
-0.13%
$ 13.24 million $ 102,429
Dec 21, 5 AM $ 0.0706
+0.04%
$ 13.26 million $ 102,473
Dec 21, 4 AM $ 0.0706
+0.00%
$ 13.25 million $ 103,837
Dec 21, 3 AM $ 0.0706
-0.18%
$ 13.25 million $ 103,824
Dec 21, 2 AM $ 0.0707
-0.52%
$ 13.29 million $ 98,917
Dec 21, 1 AM $ 0.0711
-0.17%
$ 13.35 million $ 95,494
Dec 21, 12 AM $ 0.0712
-0.26%
$ 13.37 million $ 91,778
Dec 20, 11 PM $ 0.0714
-0.17%
$ 13.41 million $ 90,197
Dec 20, 10 PM $ 0.0715
+0.04%
$ 13.43 million $ 91,118
Dec 20, 9 PM $ 0.0715
-0.07%
$ 13.42 million $ 91,159
Dec 20, 8 PM $ 0.0715
-0.19%
$ 13.43 million $ 91,356
Dec 20, 7 PM $ 0.0717
-0.12%
$ 13.46 million $ 91,865
Dec 20, 6 PM $ 0.0718
-0.15%
$ 13.48 million $ 93,976
Dec 20, 5 PM $ 0.0719
-0.01%
$ 13.5 million $ 96,830
Dec 20, 4 PM $ 0.0719
+0.02%
$ 13.5 million $ 91,392
Dec 20, 3 PM $ 0.0719
-0.12%
$ 13.5 million $ 98,329
Dec 20, 2 PM $ 0.072
-0.09%
$ 13.51 million $ 107,790
Dec 20, 1 PM $ 0.072
-0.36%
$ 13.52 million $ 117,024
Dec 20, 12 PM $ 0.0723
+0.00%
$ 13.57 million $ 126,601
Dec 20, 11 AM $ 0.0723
-0.05%
$ 13.57 million $ 212,467
Dec 20, 10 AM $ 0.0723
+0.02%
$ 13.58 million $ 213,728
Dec 20, 9 AM $ 0.0723
-0.14%
$ 13.58 million $ 214,142
Dec 20, 8 AM $ 0.0724
+0.09%
$ 13.6 million $ 216,578