Zeta Historical Data

ZEX Page 70
Download
Date Close Price change Market cap Trading volume
Dec 4, 6 AM $ 0.0828
+0.00%
$ 15.54 million $ 126,485
Dec 4, 5 AM $ 0.0828
-0.33%
$ 15.54 million $ 121,595
Dec 4, 4 AM $ 0.083
-0.04%
$ 15.58 million $ 124,842
Dec 4, 3 AM $ 0.0831
-0.39%
$ 15.6 million $ 124,720
Dec 4, 2 AM $ 0.0834
+0.04%
$ 15.66 million $ 120,068
Dec 4, 1 AM $ 0.0834
-0.09%
$ 15.65 million $ 119,354
Dec 4, 12 AM $ 0.0834
-0.18%
$ 15.66 million $ 113,994
Dec 3, 11 PM $ 0.0836
+0.48%
$ 15.7 million $ 115,660
Dec 3, 10 PM $ 0.0832
-0.20%
$ 15.62 million $ 133,598
Dec 3, 9 PM $ 0.0834
+0.45%
$ 15.65 million $ 129,118
Dec 3, 8 PM $ 0.083
+0.16%
$ 15.58 million $ 128,263
Dec 3, 7 PM $ 0.0828
-0.01%
$ 15.56 million $ 185,744
Dec 3, 6 PM $ 0.0829
-0.16%
$ 15.56 million $ 191,498
Dec 3, 5 PM $ 0.083
+0.33%
$ 15.58 million $ 191,512
Dec 3, 4 PM $ 0.0827
+0.32%
$ 15.53 million $ 193,975
Dec 3, 3 PM $ 0.0825
+0.06%
$ 15.48 million $ 203,170
Dec 3, 2 PM $ 0.0824
-0.20%
$ 15.48 million $ 210,733
Dec 3, 1 PM $ 0.0826
-0.16%
$ 15.51 million $ 207,061
Dec 3, 12 PM $ 0.0827
-0.18%
$ 15.55 million $ 209,695
Dec 3, 11 AM $ 0.0829
+0.27%
$ 15.54 million $ 209,329
Dec 3, 10 AM $ 0.0826
-0.11%
$ 15.52 million $ 210,274
Dec 3, 9 AM $ 0.0827
-0.33%
$ 15.53 million $ 208,138
Dec 3, 8 AM $ 0.083
+0.15%
$ 15.6 million $ 207,576
Dec 3, 7 AM $ 0.0829
-0.01%
$ 15.56 million $ 207,748
Dec 3, 6 AM $ 0.0829
+0.05%
$ 15.57 million $ 206,797
Dec 3, 5 AM $ 0.0829
-0.06%
$ 15.57 million $ 202,102
Dec 3, 4 AM $ 0.0829
+0.08%
$ 15.57 million $ 199,950
Dec 3, 3 AM $ 0.0828
+0.13%
$ 15.53 million $ 201,954
Dec 3, 2 AM $ 0.0827
+0.29%
$ 15.56 million $ 204,972
Dec 3, 1 AM $ 0.0825
+0.31%
$ 15.49 million $ 204,989
Dec 3, 12 AM $ 0.0822
-0.13%
$ 15.44 million $ 265,416
Dec 2, 11 PM $ 0.0823
-0.86%
$ 15.46 million $ 427,802
Dec 2, 10 PM $ 0.0831
+0.58%
$ 15.6 million $ 421,621
Dec 2, 9 PM $ 0.0826
-0.20%
$ 15.53 million $ 412,237
Dec 2, 8 PM $ 0.0827
-0.84%
$ 15.54 million $ 415,324
Dec 2, 7 PM $ 0.0835
+0.37%
$ 15.67 million $ 362,684
Dec 2, 6 PM $ 0.0831
+0.57%
$ 15.61 million $ 435,153
Dec 2, 5 PM $ 0.0827
+0.23%
$ 15.53 million $ 433,680
Dec 2, 4 PM $ 0.0825
+0.21%
$ 15.49 million $ 433,698
Dec 2, 3 PM $ 0.0823
+1.20%
$ 15.46 million $ 431,089
Dec 2, 2 PM $ 0.0813
+1.14%
$ 15.27 million $ 423,124
Dec 2, 1 PM $ 0.0804
+0.31%
$ 15.1 million $ 420,671
Dec 2, 12 PM $ 0.0802
+0.07%
$ 15.05 million $ 466,545
Dec 2, 11 AM $ 0.0801
+0.12%
$ 15.04 million $ 470,324
Dec 2, 10 AM $ 0.08
+0.38%
$ 15.02 million $ 472,868
Dec 2, 9 AM $ 0.0797
+0.44%
$ 14.97 million $ 514,638
Dec 2, 8 AM $ 0.0794
-0.68%
$ 14.9 million $ 525,772
Dec 2, 7 AM $ 0.0799
-0.37%
$ 15 million $ 531,364
Dec 2, 6 AM $ 0.0802
+0.65%
$ 15.06 million $ 535,708
Dec 2, 5 AM $ 0.0797
-0.14%
$ 14.96 million $ 536,296