Zeta Historical Data

ZEX Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 5 AM $ 0.0804
+0.04%
$ 15.1 million $ 124,574
Dec 8, 4 AM $ 0.0804
+0.66%
$ 15.11 million $ 123,755
Dec 8, 3 AM $ 0.0799
-0.10%
$ 15 million $ 118,004
Dec 8, 2 AM $ 0.0799
+0.42%
$ 15.02 million $ 117,059
Dec 8, 1 AM $ 0.0796
+0.07%
$ 14.95 million $ 115,951
Dec 8, 12 AM $ 0.0795
+0.25%
$ 14.94 million $ 116,438
Dec 7, 11 PM $ 0.0793
+0.30%
$ 14.88 million $ 118,628
Dec 7, 10 PM $ 0.0791
-0.83%
$ 14.85 million $ 116,273
Dec 7, 9 PM $ 0.0798
-0.26%
$ 14.98 million $ 109,998
Dec 7, 8 PM $ 0.08
+0.46%
$ 15.01 million $ 109,549
Dec 7, 7 PM $ 0.0796
-0.62%
$ 14.95 million $ 108,889
Dec 7, 6 PM $ 0.0801
+0.73%
$ 15.04 million $ 107,708
Dec 7, 5 PM $ 0.0795
+1.28%
$ 14.93 million $ 115,755
Dec 7, 4 PM $ 0.0785
+0.08%
$ 14.74 million $ 109,949
Dec 7, 3 PM $ 0.0783
+0.90%
$ 14.7 million $ 104,937
Dec 7, 2 PM $ 0.0776
-0.58%
$ 14.57 million $ 101,872
Dec 7, 1 PM $ 0.0781
-0.47%
$ 14.66 million $ 100,227
Dec 7, 12 PM $ 0.0784
+0.04%
$ 14.73 million $ 99,251
Dec 7, 11 AM $ 0.0784
+0.85%
$ 14.74 million $ 99,537
Dec 7, 10 AM $ 0.0777
+0.12%
$ 14.6 million $ 102,071
Dec 7, 9 AM $ 0.0777
-0.73%
$ 14.58 million $ 105,514
Dec 7, 8 AM $ 0.0782
-0.05%
$ 14.69 million $ 110,108
Dec 7, 7 AM $ 0.0783
-0.45%
$ 14.7 million $ 108,761
Dec 7, 6 AM $ 0.0786
+0.44%
$ 14.76 million $ 107,323
Dec 7, 5 AM $ 0.0783
-0.05%
$ 14.7 million $ 106,791
Dec 7, 4 AM $ 0.0783
+0.10%
$ 14.7 million $ 107,610
Dec 7, 3 AM $ 0.0782
+0.01%
$ 14.7 million $ 110,412
Dec 7, 2 AM $ 0.0782
+0.54%
$ 14.67 million $ 111,456
Dec 7, 1 AM $ 0.0778
-0.87%
$ 14.6 million $ 111,955
Dec 7, 12 AM $ 0.0785
+0.07%
$ 14.74 million $ 119,967
Dec 6, 11 PM $ 0.0784
+0.56%
$ 14.73 million $ 117,648
Dec 6, 10 PM $ 0.0781
+0.26%
$ 14.66 million $ 117,664
Dec 6, 9 PM $ 0.0779
-1.16%
$ 14.62 million $ 116,713
Dec 6, 8 PM $ 0.0787
+0.15%
$ 14.78 million $ 115,643
Dec 6, 7 PM $ 0.0786
+0.63%
$ 14.75 million $ 115,987
Dec 6, 6 PM $ 0.0781
-0.39%
$ 14.68 million $ 118,164
Dec 6, 5 PM $ 0.0784
+0.46%
$ 14.73 million $ 107,183
Dec 6, 4 PM $ 0.0781
-0.01%
$ 14.66 million $ 111,670
Dec 6, 3 PM $ 0.0781
-0.31%
$ 14.66 million $ 115,073
Dec 6, 2 PM $ 0.0783
+0.08%
$ 14.71 million $ 118,381
Dec 6, 1 PM $ 0.0783
-0.29%
$ 14.69 million $ 117,009
Dec 6, 12 PM $ 0.0785
-0.47%
$ 14.74 million $ 115,525
Dec 6, 11 AM $ 0.0789
+0.36%
$ 14.81 million $ 115,047
Dec 6, 10 AM $ 0.0785
-0.08%
$ 14.75 million $ 113,263
Dec 6, 9 AM $ 0.0786
+0.30%
$ 14.74 million $ 110,991
Dec 6, 8 AM $ 0.0784
-0.16%
$ 14.71 million $ 109,223
Dec 6, 7 AM $ 0.0785
-0.32%
$ 14.74 million $ 110,116
Dec 6, 6 AM $ 0.0787
-0.19%
$ 14.77 million $ 112,056