Zeta Historical Data

ZEX Page 71
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 4 AM $ 0.0798
-0.32%
$ 15 million $ 539,820
Dec 2, 3 AM $ 0.08
+0.16%
$ 15.03 million $ 538,031
Dec 2, 2 AM $ 0.0799
+0.45%
$ 15 million $ 585,865
Dec 2, 1 AM $ 0.0795
-1.23%
$ 14.94 million $ 601,227
Dec 2, 12 AM $ 0.0805
+1.09%
$ 15.14 million $ 572,866
Dec 1, 11 PM $ 0.0796
-0.60%
$ 14.94 million $ 394,697
Dec 1, 10 PM $ 0.0801
-0.12%
$ 15.04 million $ 394,924
Dec 1, 9 PM $ 0.0802
+0.30%
$ 15.06 million $ 395,370
Dec 1, 8 PM $ 0.08
+0.16%
$ 15.01 million $ 393,822
Dec 1, 7 PM $ 0.0798
-1.64%
$ 14.99 million $ 396,431
Dec 1, 6 PM $ 0.0812
-1.07%
$ 15.49 million $ 351,017
Dec 1, 5 PM $ 0.082
-0.11%
$ 15.41 million $ 322,234
Dec 1, 4 PM $ 0.0821
-0.88%
$ 15.42 million $ 324,503
Dec 1, 3 PM $ 0.0829
-0.72%
$ 15.56 million $ 318,379
Dec 1, 2 PM $ 0.0835
+0.05%
$ 15.67 million $ 315,147
Dec 1, 1 PM $ 0.0834
-0.47%
$ 15.67 million $ 312,713
Dec 1, 12 PM $ 0.0838
-0.12%
$ 15.74 million $ 267,880
Dec 1, 11 AM $ 0.0839
-0.46%
$ 15.76 million $ 265,259
Dec 1, 10 AM $ 0.0844
+0.96%
$ 15.84 million $ 260,462
Dec 1, 9 AM $ 0.0836
-0.40%
$ 15.69 million $ 224,082
Dec 1, 8 AM $ 0.0839
+0.67%
$ 15.77 million $ 218,469
Dec 1, 7 AM $ 0.0834
+0.34%
$ 15.65 million $ 213,862
Dec 1, 6 AM $ 0.0831
+0.13%
$ 15.6 million $ 319,486
Dec 1, 5 AM $ 0.083
-0.20%
$ 15.58 million $ 330,547
Dec 1, 4 AM $ 0.0831
-0.06%
$ 15.61 million $ 371,189
Dec 1, 3 AM $ 0.0832
+0.65%
$ 15.58 million $ 371,849
Dec 1, 2 AM $ 0.0825
+2.13%
$ 15.48 million $ 785,809
Dec 1, 1 AM $ 0.0807
-0.11%
$ 15.16 million $ 775,867
Dec 1, 12 AM $ 0.0808
-1.55%
$ 15.2 million $ 774,963
Nov 30, 11 PM $ 0.0821
-0.60%
$ 15.42 million $ 762,754
Nov 30, 10 PM $ 0.0826
+0.49%
$ 15.51 million $ 763,991
Nov 30, 9 PM $ 0.0822
-0.28%
$ 15.43 million $ 765,930
Nov 30, 8 PM $ 0.0824
+0.29%
$ 15.48 million $ 767,549
Nov 30, 7 PM $ 0.0822
-0.52%
$ 15.43 million $ 796,405
Nov 30, 6 PM $ 0.0826
+0.25%
$ 15.51 million $ 873,945
Nov 30, 5 PM $ 0.0824
-1.17%
$ 15.48 million $ 878,248
Nov 30, 4 PM $ 0.0834
+0.95%
$ 15.66 million $ 885,619
Nov 30, 3 PM $ 0.0826
-0.09%
$ 15.51 million $ 983,905
Nov 30, 2 PM $ 0.0827
-0.14%
$ 15.53 million $ 1.03 million
Nov 30, 1 PM $ 0.0828
+0.28%
$ 15.55 million $ 1.04 million
Nov 30, 12 PM $ 0.0826
+0.40%
$ 15.51 million $ 1.03 million
Nov 30, 11 AM $ 0.0822
-0.21%
$ 15.44 million $ 1.03 million
Nov 30, 10 AM $ 0.0824
+0.05%
$ 15.48 million $ 1.03 million
Nov 30, 9 AM $ 0.0824
-0.16%
$ 15.47 million $ 1.06 million
Nov 30, 8 AM $ 0.0825
+0.05%
$ 15.49 million $ 1.06 million
Nov 30, 7 AM $ 0.0825
+0.45%
$ 15.49 million $ 1.06 million
Nov 30, 6 AM $ 0.0821
-0.59%
$ 15.42 million $ 955,169
Nov 30, 5 AM $ 0.0826
-1.39%
$ 15.51 million $ 1.26 million