Zeta Historical Data

ZEX Page 64
Download
Date Close Price change Market cap Trading volume
Dec 16, 9 AM $ 0.0768
-0.07%
$ 14.42 million $ 254,165
Dec 16, 8 AM $ 0.0768
+0.33%
$ 14.43 million $ 254,920
Dec 16, 7 AM $ 0.0766
+0.55%
$ 14.38 million $ 256,717
Dec 16, 6 AM $ 0.0762
+0.27%
$ 14.3 million $ 252,389
Dec 16, 5 AM $ 0.076
+0.33%
$ 14.26 million $ 253,467
Dec 16, 4 AM $ 0.0757
-0.36%
$ 14.21 million $ 259,835
Dec 16, 3 AM $ 0.076
-3.31%
$ 14.27 million $ 260,287
Dec 16, 2 AM $ 0.0786
+0.18%
$ 14.75 million $ 192,096
Dec 16, 1 AM $ 0.0784
-0.08%
$ 14.73 million $ 195,025
Dec 16, 12 AM $ 0.0785
-0.90%
$ 14.74 million $ 193,631
Dec 15, 11 PM $ 0.0792
+1.04%
$ 14.87 million $ 191,175
Dec 15, 10 PM $ 0.0784
+0.63%
$ 14.72 million $ 184,542
Dec 15, 9 PM $ 0.0779
+0.01%
$ 14.63 million $ 183,589
Dec 15, 8 PM $ 0.0779
-1.51%
$ 14.63 million $ 181,530
Dec 15, 7 PM $ 0.0791
+0.17%
$ 14.85 million $ 162,513
Dec 15, 6 PM $ 0.079
-0.13%
$ 14.83 million $ 157,923
Dec 15, 5 PM $ 0.0791
-2.06%
$ 14.85 million $ 149,654
Dec 15, 4 PM $ 0.0807
-0.41%
$ 15.16 million $ 139,089
Dec 15, 3 PM $ 0.0811
-0.89%
$ 15.22 million $ 143,302
Dec 15, 2 PM $ 0.0818
-1.25%
$ 15.36 million $ 132,924
Dec 15, 1 PM $ 0.0828
-0.29%
$ 15.55 million $ 130,878
Dec 15, 12 PM $ 0.0831
-1.67%
$ 15.6 million $ 149,930
Dec 15, 11 AM $ 0.0845
-0.67%
$ 15.86 million $ 136,982
Dec 15, 10 AM $ 0.085
+0.21%
$ 15.97 million $ 133,588
Dec 15, 9 AM $ 0.0849
-0.25%
$ 15.94 million $ 135,303
Dec 15, 8 AM $ 0.0851
+0.22%
$ 15.98 million $ 133,824
Dec 15, 7 AM $ 0.0849
-0.19%
$ 15.94 million $ 131,287
Dec 15, 6 AM $ 0.085
+0.35%
$ 15.97 million $ 126,234
Dec 15, 5 AM $ 0.0848
-0.05%
$ 15.91 million $ 125,297
Dec 15, 4 AM $ 0.0848
-0.60%
$ 15.92 million $ 117,027
Dec 15, 3 AM $ 0.0853
-2.63%
$ 16.02 million $ 123,438
Dec 15, 2 AM $ 0.0876
-0.22%
$ 16.45 million $ 108,402
Dec 15, 1 AM $ 0.0878
+0.11%
$ 16.49 million $ 105,288
Dec 15, 12 AM $ 0.0877
+0.07%
$ 16.47 million $ 104,413
Dec 14, 11 PM $ 0.0877
+0.39%
$ 16.46 million $ 105,630
Dec 14, 10 PM $ 0.0873
-0.20%
$ 16.39 million $ 106,451
Dec 14, 9 PM $ 0.0875
-0.27%
$ 16.43 million $ 111,191
Dec 14, 8 PM $ 0.0877
+0.04%
$ 16.47 million $ 146,545
Dec 14, 7 PM $ 0.0877
-0.12%
$ 16.46 million $ 155,924
Dec 14, 6 PM $ 0.0878
+0.32%
$ 16.48 million $ 200,139
Dec 14, 5 PM $ 0.0875
-0.28%
$ 16.43 million $ 206,929
Dec 14, 4 PM $ 0.0878
+0.98%
$ 16.48 million $ 206,019
Dec 14, 3 PM $ 0.0869
-0.08%
$ 16.32 million $ 198,129
Dec 14, 2 PM $ 0.087
+0.81%
$ 16.33 million $ 195,823
Dec 14, 1 PM $ 0.0862
-2.05%
$ 16.18 million $ 200,660
Dec 14, 12 PM $ 0.088
-1.51%
$ 16.52 million $ 184,377
Dec 14, 11 AM $ 0.0893
-0.04%
$ 16.77 million $ 178,503
Dec 14, 10 AM $ 0.0894
-0.32%
$ 16.78 million $ 230,406
Dec 14, 9 AM $ 0.0896
-0.02%
$ 16.83 million $ 252,195
Dec 14, 8 AM $ 0.0897
+0.17%
$ 16.83 million $ 253,079