Zeta Historical Data

ZEX Page 73
Download
Date Close Price change Market cap Trading volume
Nov 28, 4 AM $ 0.0856
-0.19%
$ 16.08 million $ 318,567
Nov 28, 3 AM $ 0.0858
+0.07%
$ 16.11 million $ 320,865
Nov 28, 2 AM $ 0.0857
+0.58%
$ 16.11 million $ 395,236
Nov 28, 1 AM $ 0.0852
-0.43%
$ 16 million $ 408,227
Nov 28, 12 AM $ 0.0856
-0.15%
$ 16.08 million $ 478,340
Nov 27, 11 PM $ 0.0858
-0.24%
$ 16.13 million $ 829,498
Nov 27, 10 PM $ 0.086
-0.70%
$ 16.14 million $ 826,591
Nov 27, 9 PM $ 0.0865
-0.49%
$ 16.25 million $ 824,627
Nov 27, 8 PM $ 0.087
-0.10%
$ 16.33 million $ 822,847
Nov 27, 7 PM $ 0.0871
-0.49%
$ 16.37 million $ 817,698
Nov 27, 6 PM $ 0.0875
-0.28%
$ 16.41 million $ 817,758
Nov 27, 5 PM $ 0.0877
-0.06%
$ 16.47 million $ 818,770
Nov 27, 4 PM $ 0.0878
-0.08%
$ 16.49 million $ 817,400
Nov 27, 3 PM $ 0.0878
+0.23%
$ 16.5 million $ 821,190
Nov 27, 2 PM $ 0.0876
-0.11%
$ 16.46 million $ 820,855
Nov 27, 1 PM $ 0.0877
+2.15%
$ 16.47 million $ 829,642
Nov 27, 12 PM $ 0.0859
+0.26%
$ 16.13 million $ 813,559
Nov 27, 11 AM $ 0.0857
-0.27%
$ 16.09 million $ 850,121
Nov 27, 10 AM $ 0.0859
+0.82%
$ 16.13 million $ 875,932
Nov 27, 9 AM $ 0.0852
-1.22%
$ 16 million $ 1.24 million
Nov 27, 8 AM $ 0.0863
+0.19%
$ 16.22 million $ 1.19 million
Nov 27, 7 AM $ 0.0862
-1.07%
$ 16.19 million $ 1.19 million
Nov 27, 6 AM $ 0.0872
+1.01%
$ 16.37 million $ 1.19 million
Nov 27, 5 AM $ 0.0863
-0.50%
$ 16.23 million $ 1.19 million
Nov 27, 4 AM $ 0.0867
+0.17%
$ 16.29 million $ 1.18 million
Nov 27, 3 AM $ 0.0866
+7.81%
$ 16.26 million $ 1.18 million
Nov 27, 2 AM $ 0.0803
+0.34%
$ 15.08 million $ 1.3 million
Nov 27, 1 AM $ 0.08
-2.42%
$ 15.03 million $ 1.66 million
Nov 27, 12 AM $ 0.082
+0.83%
$ 15.46 million $ 1.52 million
Nov 26, 11 PM $ 0.0813
+0.23%
$ 15.28 million $ 1.01 million
Nov 26, 10 PM $ 0.0811
-0.20%
$ 15.24 million $ 1.01 million
Nov 26, 9 PM $ 0.0813
-0.03%
$ 15.27 million $ 1.02 million
Nov 26, 8 PM $ 0.0813
-0.54%
$ 15.27 million $ 1.02 million
Nov 26, 7 PM $ 0.0818
+0.28%
$ 15.36 million $ 1.05 million
Nov 26, 6 PM $ 0.0816
+1.13%
$ 15.31 million $ 1.05 million
Nov 26, 5 PM $ 0.0806
+0.59%
$ 15.14 million $ 1.07 million
Nov 26, 4 PM $ 0.0802
-0.14%
$ 15.05 million $ 1.07 million
Nov 26, 3 PM $ 0.0803
+0.10%
$ 15.06 million $ 1.19 million
Nov 26, 2 PM $ 0.0802
+0.61%
$ 15.06 million $ 1.76 million
Nov 26, 1 PM $ 0.0797
-0.23%
$ 14.97 million $ 1.75 million
Nov 26, 12 PM $ 0.0799
+0.11%
$ 15.01 million $ 1.76 million
Nov 26, 11 AM $ 0.0798
+0.48%
$ 14.99 million $ 1.71 million
Nov 26, 10 AM $ 0.0794
+0.33%
$ 14.91 million $ 2.03 million
Nov 26, 9 AM $ 0.0792
-0.48%
$ 14.87 million $ 2.03 million
Nov 26, 8 AM $ 0.0795
-0.19%
$ 14.94 million $ 2.03 million
Nov 26, 7 AM $ 0.0797
+0.17%
$ 14.97 million $ 2.03 million
Nov 26, 6 AM $ 0.0794
+0.36%
$ 14.91 million $ 2.03 million
Nov 26, 5 AM $ 0.0791
+0.40%
$ 14.84 million $ 1.45 million
Nov 26, 4 AM $ 0.0788
+0.56%
$ 14.8 million $ 1.45 million
Nov 26, 3 AM $ 0.0784
-7.43%
$ 14.71 million $ 1.45 million