Zeta Historical Data

ZEX Page 67
Download
Date Close Price change Market cap Trading volume
Dec 10, 7 AM $ 0.0805
-0.01%
$ 15.11 million $ 204,092
Dec 10, 6 AM $ 0.0805
-0.31%
$ 15.11 million $ 195,732
Dec 10, 5 AM $ 0.0807
+0.62%
$ 15.16 million $ 195,934
Dec 10, 4 AM $ 0.0802
-0.05%
$ 15.07 million $ 161,477
Dec 10, 3 AM $ 0.0803
+1.09%
$ 15.07 million $ 162,704
Dec 10, 2 AM $ 0.0794
+0.25%
$ 14.91 million $ 160,947
Dec 10, 1 AM $ 0.0792
-0.16%
$ 14.87 million $ 156,512
Dec 10, 12 AM $ 0.0793
-0.10%
$ 14.9 million $ 156,605
Dec 9, 11 PM $ 0.0794
-0.54%
$ 14.91 million $ 157,182
Dec 9, 10 PM $ 0.0798
-0.86%
$ 14.99 million $ 159,229
Dec 9, 9 PM $ 0.0805
-0.40%
$ 15.12 million $ 145,598
Dec 9, 8 PM $ 0.0809
-0.34%
$ 15.18 million $ 143,188
Dec 9, 7 PM $ 0.0811
-0.48%
$ 15.24 million $ 140,273
Dec 9, 6 PM $ 0.0815
-0.21%
$ 15.31 million $ 130,581
Dec 9, 5 PM $ 0.0817
-0.04%
$ 15.34 million $ 130,275
Dec 9, 4 PM $ 0.0817
+3.69%
$ 15.35 million $ 118,352
Dec 9, 3 PM $ 0.0788
+1.27%
$ 14.8 million $ 84,716
Dec 9, 2 PM $ 0.0778
-0.17%
$ 14.61 million $ 92,824
Dec 9, 1 PM $ 0.078
-0.11%
$ 14.64 million $ 75,183
Dec 9, 12 PM $ 0.078
+0.20%
$ 14.65 million $ 74,684
Dec 9, 11 AM $ 0.0779
-0.16%
$ 14.63 million $ 80,086
Dec 9, 10 AM $ 0.078
-0.06%
$ 14.65 million $ 81,870
Dec 9, 9 AM $ 0.0781
-0.17%
$ 14.66 million $ 81,655
Dec 9, 8 AM $ 0.0782
-0.11%
$ 14.68 million $ 82,974
Dec 9, 7 AM $ 0.0783
+0.23%
$ 14.7 million $ 82,927
Dec 9, 6 AM $ 0.0781
+0.16%
$ 14.67 million $ 83,850
Dec 9, 5 AM $ 0.078
+0.08%
$ 14.64 million $ 82,905
Dec 9, 4 AM $ 0.0779
-0.69%
$ 14.63 million $ 84,790
Dec 9, 3 AM $ 0.0785
+0.11%
$ 14.73 million $ 87,791
Dec 9, 2 AM $ 0.0784
+0.55%
$ 14.72 million $ 87,946
Dec 9, 1 AM $ 0.0779
-0.13%
$ 14.64 million $ 88,455
Dec 9, 12 AM $ 0.0781
-0.04%
$ 14.66 million $ 91,382
Dec 8, 11 PM $ 0.0781
-0.56%
$ 14.66 million $ 92,910
Dec 8, 10 PM $ 0.0785
+0.05%
$ 14.74 million $ 94,994
Dec 8, 9 PM $ 0.0785
-0.06%
$ 14.74 million $ 104,758
Dec 8, 8 PM $ 0.0785
-0.16%
$ 14.75 million $ 106,970
Dec 8, 7 PM $ 0.0787
-0.07%
$ 14.77 million $ 109,362
Dec 8, 6 PM $ 0.0787
-0.06%
$ 14.78 million $ 110,336
Dec 8, 5 PM $ 0.0788
+0.02%
$ 14.79 million $ 115,840
Dec 8, 4 PM $ 0.0787
+0.44%
$ 14.79 million $ 123,658
Dec 8, 3 PM $ 0.0784
-1.85%
$ 14.72 million $ 125,055
Dec 8, 2 PM $ 0.0799
-0.04%
$ 15 million $ 117,759
Dec 8, 1 PM $ 0.0799
+0.11%
$ 15 million $ 119,870
Dec 8, 12 PM $ 0.0798
-1.06%
$ 14.99 million $ 123,263
Dec 8, 11 AM $ 0.0807
-0.30%
$ 15.15 million $ 119,173
Dec 8, 10 AM $ 0.0809
+0.12%
$ 15.19 million $ 119,944
Dec 8, 9 AM $ 0.0808
+0.35%
$ 15.18 million $ 120,285
Dec 8, 8 AM $ 0.0805
+0.14%
$ 15.12 million $ 118,383
Dec 8, 7 AM $ 0.0804
-0.11%
$ 15.1 million $ 120,787
Dec 8, 6 AM $ 0.0805
+0.09%
$ 15.12 million $ 123,372