Zeta Historical Data

ZEX Page 72
Download
Date Close Price change Market cap Trading volume
Nov 30, 5 AM $ 0.0826
-1.39%
$ 15.51 million $ 1.26 million
Nov 30, 4 AM $ 0.0837
-0.49%
$ 15.72 million $ 1.22 million
Nov 30, 3 AM $ 0.0841
+0.87%
$ 15.79 million $ 1.24 million
Nov 30, 2 AM $ 0.0834
+0.38%
$ 15.66 million $ 1.09 million
Nov 30, 1 AM $ 0.0831
+0.31%
$ 15.62 million $ 1.09 million
Nov 30, 12 AM $ 0.0828
+0.17%
$ 15.55 million $ 1.11 million
Nov 29, 11 PM $ 0.0827
-1.11%
$ 15.52 million $ 796,886
Nov 29, 10 PM $ 0.0836
+0.28%
$ 15.7 million $ 797,473
Nov 29, 9 PM $ 0.0834
-0.71%
$ 15.65 million $ 795,003
Nov 29, 8 PM $ 0.084
-0.49%
$ 15.76 million $ 796,092
Nov 29, 7 PM $ 0.0844
+0.30%
$ 15.84 million $ 772,262
Nov 29, 6 PM $ 0.0841
+0.69%
$ 15.79 million $ 688,337
Nov 29, 5 PM $ 0.0835
-0.32%
$ 15.69 million $ 688,685
Nov 29, 4 PM $ 0.0838
-0.62%
$ 15.74 million $ 695,623
Nov 29, 3 PM $ 0.0844
+1.17%
$ 15.85 million $ 613,740
Nov 29, 2 PM $ 0.0834
-0.10%
$ 15.67 million $ 554,197
Nov 29, 1 PM $ 0.0835
-0.02%
$ 15.7 million $ 558,592
Nov 29, 12 PM $ 0.0835
-0.40%
$ 15.73 million $ 560,278
Nov 29, 11 AM $ 0.0839
-0.17%
$ 15.75 million $ 559,622
Nov 29, 10 AM $ 0.084
+0.73%
$ 15.78 million $ 563,196
Nov 29, 9 AM $ 0.0834
+0.15%
$ 15.68 million $ 536,632
Nov 29, 8 AM $ 0.0833
-0.68%
$ 15.64 million $ 538,902
Nov 29, 7 AM $ 0.0839
+0.16%
$ 15.75 million $ 583,235
Nov 29, 6 AM $ 0.0837
+0.84%
$ 15.73 million $ 578,117
Nov 29, 5 AM $ 0.0831
+0.14%
$ 15.6 million $ 578,341
Nov 29, 4 AM $ 0.0829
-0.07%
$ 15.57 million $ 578,222
Nov 29, 3 AM $ 0.083
-0.70%
$ 15.58 million $ 545,229
Nov 29, 2 AM $ 0.0836
-0.24%
$ 15.69 million $ 236,700
Nov 29, 1 AM $ 0.0838
+0.00%
$ 15.72 million $ 234,613
Nov 29, 12 AM $ 0.0838
+0.22%
$ 15.73 million $ 228,376
Nov 28, 11 PM $ 0.0836
-0.39%
$ 15.7 million $ 233,977
Nov 28, 10 PM $ 0.0839
-0.04%
$ 15.76 million $ 237,593
Nov 28, 9 PM $ 0.084
+0.33%
$ 15.77 million $ 243,697
Nov 28, 8 PM $ 0.0837
-0.37%
$ 15.71 million $ 245,702
Nov 28, 7 PM $ 0.084
+0.01%
$ 15.77 million $ 248,460
Nov 28, 6 PM $ 0.084
-0.86%
$ 15.79 million $ 251,440
Nov 28, 5 PM $ 0.0847
-0.59%
$ 15.9 million $ 255,734
Nov 28, 4 PM $ 0.0852
-1.15%
$ 16 million $ 244,771
Nov 28, 3 PM $ 0.0862
+0.26%
$ 16.17 million $ 241,525
Nov 28, 2 PM $ 0.086
-0.36%
$ 16.15 million $ 247,966
Nov 28, 1 PM $ 0.0863
+0.66%
$ 16.21 million $ 248,269
Nov 28, 12 PM $ 0.0857
-0.42%
$ 16.1 million $ 272,474
Nov 28, 11 AM $ 0.0861
-0.42%
$ 16.17 million $ 297,859
Nov 28, 10 AM $ 0.0865
+0.66%
$ 16.23 million $ 296,112
Nov 28, 9 AM $ 0.0859
+0.33%
$ 16.14 million $ 298,795
Nov 28, 8 AM $ 0.0856
+0.68%
$ 16.07 million $ 343,904
Nov 28, 7 AM $ 0.085
-0.42%
$ 15.95 million $ 302,759
Nov 28, 6 AM $ 0.0853
-0.11%
$ 16.02 million $ 307,751
Nov 28, 5 AM $ 0.0854
-0.27%
$ 16.03 million $ 308,595
Nov 28, 4 AM $ 0.0856
-0.19%
$ 16.08 million $ 318,567