Zeta Historical Data

ZEX Page 65
Download
Date Close Price change Market cap Trading volume
Dec 14, 8 AM $ 0.0897
+0.17%
$ 16.83 million $ 253,079
Dec 14, 7 AM $ 0.0895
-0.21%
$ 16.8 million $ 262,147
Dec 14, 6 AM $ 0.0897
+0.10%
$ 16.84 million $ 262,099
Dec 14, 5 AM $ 0.0896
+0.03%
$ 16.82 million $ 272,668
Dec 14, 4 AM $ 0.0896
-1.07%
$ 16.82 million $ 272,377
Dec 14, 3 AM $ 0.0905
-1.08%
$ 17 million $ 270,602
Dec 14, 2 AM $ 0.0915
-0.28%
$ 17.2 million $ 283,759
Dec 14, 1 AM $ 0.0918
+0.07%
$ 17.23 million $ 284,229
Dec 14, 12 AM $ 0.0917
-0.16%
$ 17.22 million $ 284,571
Dec 13, 11 PM $ 0.0919
+0.63%
$ 17.25 million $ 281,574
Dec 13, 10 PM $ 0.0913
+0.74%
$ 17.14 million $ 283,485
Dec 13, 9 PM $ 0.0906
-2.44%
$ 17.01 million $ 361,750
Dec 13, 8 PM $ 0.0929
+1.20%
$ 17.44 million $ 327,432
Dec 13, 7 PM $ 0.0918
+2.65%
$ 17.2 million $ 319,742
Dec 13, 6 PM $ 0.0894
+3.06%
$ 16.79 million $ 307,154
Dec 13, 5 PM $ 0.0868
-0.57%
$ 16.29 million $ 273,138
Dec 13, 4 PM $ 0.0873
-0.14%
$ 16.38 million $ 274,688
Dec 13, 3 PM $ 0.0874
-0.25%
$ 16.41 million $ 367,298
Dec 13, 2 PM $ 0.0876
+0.29%
$ 16.45 million $ 407,914
Dec 13, 1 PM $ 0.0873
+0.03%
$ 16.4 million $ 413,370
Dec 13, 12 PM $ 0.0873
-0.37%
$ 16.39 million $ 546,423
Dec 13, 11 AM $ 0.0876
-1.73%
$ 16.45 million $ 549,850
Dec 13, 10 AM $ 0.0892
+0.42%
$ 16.75 million $ 501,142
Dec 13, 9 AM $ 0.0888
-0.11%
$ 16.68 million $ 480,193
Dec 13, 8 AM $ 0.0889
+0.95%
$ 16.69 million $ 482,046
Dec 13, 7 AM $ 0.0881
-0.02%
$ 16.54 million $ 648,767
Dec 13, 6 AM $ 0.0881
+0.33%
$ 16.54 million $ 655,668
Dec 13, 5 AM $ 0.0878
+0.44%
$ 16.49 million $ 655,014
Dec 13, 4 AM $ 0.0874
+1.31%
$ 16.41 million $ 658,607
Dec 13, 3 AM $ 0.0863
+1.72%
$ 16.2 million $ 656,233
Dec 13, 2 AM $ 0.0848
-0.47%
$ 15.93 million $ 643,447
Dec 13, 1 AM $ 0.0852
-0.01%
$ 16 million $ 647,145
Dec 13, 12 AM $ 0.0852
+0.13%
$ 16 million $ 650,789
Dec 12, 11 PM $ 0.0851
-0.02%
$ 15.98 million $ 666,402
Dec 12, 10 PM $ 0.0851
+0.98%
$ 15.99 million $ 667,538
Dec 12, 9 PM $ 0.0843
-0.02%
$ 15.83 million $ 562,912
Dec 12, 8 PM $ 0.0843
-0.04%
$ 15.84 million $ 597,083
Dec 12, 7 PM $ 0.0844
-0.72%
$ 15.84 million $ 655,211
Dec 12, 6 PM $ 0.085
+0.44%
$ 15.96 million $ 1.24 million
Dec 12, 5 PM $ 0.0846
+0.04%
$ 15.89 million $ 1.78 million
Dec 12, 4 PM $ 0.0846
+1.18%
$ 15.88 million $ 1.99 million
Dec 12, 3 PM $ 0.0836
-3.73%
$ 15.7 million $ 2.07 million
Dec 12, 2 PM $ 0.0868
-1.43%
$ 16.31 million $ 2.03 million
Dec 12, 1 PM $ 0.0883
-4.23%
$ 16.59 million $ 2.09 million
Dec 12, 12 PM $ 0.0922
+0.41%
$ 17.32 million $ 2.01 million
Dec 12, 11 AM $ 0.0919
+0.25%
$ 17.25 million $ 2.25 million
Dec 12, 10 AM $ 0.0916
-0.40%
$ 17.21 million $ 2.25 million
Dec 12, 9 AM $ 0.092
+0.26%
$ 17.28 million $ 2.37 million
Dec 12, 8 AM $ 0.0918
+0.41%
$ 17.23 million $ 2.36 million
Dec 12, 7 AM $ 0.0914
+0.64%
$ 17.16 million $ 2.36 million