Zeta Historical Data

ZEX Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 6 AM $ 0.0908
-0.17%
$ 17.05 million $ 2.35 million
Dec 12, 5 AM $ 0.091
+0.17%
$ 17.08 million $ 2.34 million
Dec 12, 4 AM $ 0.0908
+1.65%
$ 17.05 million $ 2.34 million
Dec 12, 3 AM $ 0.0894
-0.03%
$ 16.78 million $ 2.34 million
Dec 12, 2 AM $ 0.0894
+0.06%
$ 16.78 million $ 2.34 million
Dec 12, 1 AM $ 0.0893
-0.03%
$ 16.77 million $ 2.34 million
Dec 12, 12 AM $ 0.0893
+0.67%
$ 16.78 million $ 2.34 million
Dec 11, 11 PM $ 0.0888
+0.93%
$ 16.67 million $ 2.35 million
Dec 11, 10 PM $ 0.088
-0.58%
$ 16.51 million $ 2.44 million
Dec 11, 9 PM $ 0.0885
+2.36%
$ 16.61 million $ 2.8 million
Dec 11, 8 PM $ 0.0864
-3.34%
$ 16.23 million $ 2.96 million
Dec 11, 7 PM $ 0.0894
-14.86%
$ 16.84 million $ 3.02 million
Dec 11, 6 PM $ 0.105
+4.67%
$ 19.72 million $ 2.45 million
Dec 11, 5 PM $ 0.1
+15.30%
$ 18.86 million $ 1.89 million
Dec 11, 4 PM $ 0.0871
+12.43%
$ 16.35 million $ 1.7 million
Dec 11, 3 PM $ 0.0775
-0.72%
$ 14.55 million $ 1.47 million
Dec 11, 2 PM $ 0.078
-0.68%
$ 14.65 million $ 1.08 million
Dec 11, 1 PM $ 0.0786
-2.49%
$ 14.75 million $ 1.02 million
Dec 11, 12 PM $ 0.0806
+4.68%
$ 15.13 million $ 950,315
Dec 11, 11 AM $ 0.077
+0.47%
$ 14.45 million $ 829,515
Dec 11, 10 AM $ 0.0766
-4.82%
$ 14.38 million $ 1.09 million
Dec 11, 9 AM $ 0.0805
-0.04%
$ 15.11 million $ 1.02 million
Dec 11, 8 AM $ 0.0805
+0.30%
$ 15.12 million $ 1.02 million
Dec 11, 7 AM $ 0.0803
-0.43%
$ 15.07 million $ 1.03 million
Dec 11, 6 AM $ 0.0806
+0.34%
$ 15.14 million $ 1.03 million
Dec 11, 5 AM $ 0.0804
+0.03%
$ 15.09 million $ 1.06 million
Dec 11, 4 AM $ 0.0803
+0.80%
$ 15.08 million $ 1.06 million
Dec 11, 3 AM $ 0.0797
-0.98%
$ 14.96 million $ 1.06 million
Dec 11, 2 AM $ 0.0805
+0.16%
$ 15.11 million $ 1.06 million
Dec 11, 1 AM $ 0.0803
-0.60%
$ 15.09 million $ 1.06 million
Dec 11, 12 AM $ 0.0808
+0.75%
$ 15.18 million $ 1.06 million
Dec 10, 11 PM $ 0.0802
-1.49%
$ 15.06 million $ 1.06 million
Dec 10, 10 PM $ 0.0814
+2.27%
$ 15.29 million $ 1 million
Dec 10, 9 PM $ 0.0796
-3.89%
$ 14.95 million $ 728,682
Dec 10, 8 PM $ 0.0825
+4.09%
$ 15.49 million $ 616,638
Dec 10, 7 PM $ 0.0793
+0.26%
$ 14.89 million $ 503,146
Dec 10, 6 PM $ 0.0791
-0.59%
$ 14.85 million $ 507,280
Dec 10, 5 PM $ 0.0795
+0.11%
$ 14.94 million $ 503,439
Dec 10, 4 PM $ 0.0795
+0.28%
$ 14.92 million $ 520,646
Dec 10, 3 PM $ 0.0792
-0.02%
$ 14.88 million $ 551,205
Dec 10, 2 PM $ 0.0792
-0.11%
$ 14.88 million $ 556,478
Dec 10, 1 PM $ 0.0793
+0.19%
$ 14.9 million $ 573,879
Dec 10, 12 PM $ 0.0792
+0.44%
$ 14.87 million $ 571,946
Dec 10, 11 AM $ 0.0788
-3.94%
$ 14.8 million $ 514,241
Dec 10, 10 AM $ 0.0821
+1.86%
$ 15.41 million $ 266,745
Dec 10, 9 AM $ 0.0806
-0.22%
$ 15.13 million $ 210,911
Dec 10, 8 AM $ 0.0807
+0.33%
$ 15.16 million $ 211,773
Dec 10, 7 AM $ 0.0805
-0.01%
$ 15.11 million $ 204,092