Zeta Historical Data

ZEX Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 7 AM $ 0.0724
-0.04%
$ 13.59 million $ 213,963
Dec 20, 6 AM $ 0.0724
+0.00%
$ 13.6 million $ 219,525
Dec 20, 5 AM $ 0.0724
+0.00%
$ 13.6 million $ 221,616
Dec 20, 4 AM $ 0.0724
-0.07%
$ 13.6 million $ 221,861
Dec 20, 3 AM $ 0.0725
-0.01%
$ 13.61 million $ 224,027
Dec 20, 2 AM $ 0.0725
+0.05%
$ 13.61 million $ 232,469
Dec 20, 1 AM $ 0.0724
-0.04%
$ 13.6 million $ 233,998
Dec 20, 12 AM $ 0.0725
-0.14%
$ 13.6 million $ 249,544
Dec 19, 11 PM $ 0.0726
+0.05%
$ 13.62 million $ 250,994
Dec 19, 10 PM $ 0.0725
-0.09%
$ 13.62 million $ 268,966
Dec 19, 9 PM $ 0.0726
-0.15%
$ 13.63 million $ 277,723
Dec 19, 8 PM $ 0.0727
-0.07%
$ 13.65 million $ 291,852
Dec 19, 7 PM $ 0.0727
+0.09%
$ 13.66 million $ 301,032
Dec 19, 6 PM $ 0.0727
-0.10%
$ 13.65 million $ 320,121
Dec 19, 5 PM $ 0.0727
-0.37%
$ 13.66 million $ 319,251
Dec 19, 4 PM $ 0.073
-0.44%
$ 13.71 million $ 327,313
Dec 19, 3 PM $ 0.0733
-0.13%
$ 13.77 million $ 323,369
Dec 19, 2 PM $ 0.0734
-0.20%
$ 13.79 million $ 318,791
Dec 19, 1 PM $ 0.0736
+0.63%
$ 13.82 million $ 319,622
Dec 19, 12 PM $ 0.0731
+2.81%
$ 13.73 million $ 314,290
Dec 19, 11 AM $ 0.0711
+0.30%
$ 13.36 million $ 223,430
Dec 19, 10 AM $ 0.0709
-0.11%
$ 13.32 million $ 225,226
Dec 19, 9 AM $ 0.071
+0.00%
$ 13.33 million $ 238,773
Dec 19, 8 AM $ 0.071
+0.06%
$ 13.33 million $ 237,039
Dec 19, 7 AM $ 0.071
+0.33%
$ 13.32 million $ 248,297
Dec 19, 6 AM $ 0.0708
+0.10%
$ 13.29 million $ 353,459
Dec 19, 5 AM $ 0.0707
-0.22%
$ 13.27 million $ 494,234
Dec 19, 4 AM $ 0.0709
+0.24%
$ 13.3 million $ 500,215
Dec 19, 3 AM $ 0.0707
+0.28%
$ 13.29 million $ 508,011
Dec 19, 2 AM $ 0.0705
+0.25%
$ 13.23 million $ 373,562
Dec 19, 1 AM $ 0.0703
-0.37%
$ 13.2 million $ 381,799
Dec 19, 12 AM $ 0.0706
-0.95%
$ 13.23 million $ 404,585
Dec 18, 11 PM $ 0.0712
+0.44%
$ 13.38 million $ 409,397
Dec 18, 10 PM $ 0.071
+1.04%
$ 13.34 million $ 566,515
Dec 18, 9 PM $ 0.0703
-2.54%
$ 13.2 million $ 569,270
Dec 18, 8 PM $ 0.0721
-1.02%
$ 13.54 million $ 605,517
Dec 18, 7 PM $ 0.0729
-3.47%
$ 13.68 million $ 605,385
Dec 18, 6 PM $ 0.0755
-0.20%
$ 14.17 million $ 606,673
Dec 18, 5 PM $ 0.0756
-0.46%
$ 14.2 million $ 606,311
Dec 18, 4 PM $ 0.076
-0.17%
$ 14.27 million $ 599,397
Dec 18, 3 PM $ 0.0761
+0.26%
$ 14.29 million $ 602,596
Dec 18, 2 PM $ 0.0759
-0.12%
$ 14.26 million $ 613,457
Dec 18, 1 PM $ 0.076
+0.29%
$ 14.27 million $ 606,321
Dec 18, 12 PM $ 0.0758
-0.09%
$ 14.23 million $ 600,470
Dec 18, 11 AM $ 0.0759
+0.03%
$ 14.25 million $ 642,251
Dec 18, 10 AM $ 0.0758
+0.70%
$ 14.24 million $ 704,530
Dec 18, 9 AM $ 0.0753
-0.24%
$ 14.14 million $ 772,126
Dec 18, 8 AM $ 0.0755
-0.52%
$ 14.18 million $ 771,660