Zeta Historical Data

ZEX Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 2 AM $ 0.0846
+5.21%
$ 15.89 million $ 1.36 million
Nov 26, 1 AM $ 0.0804
-0.27%
$ 15.1 million $ 1.1 million
Nov 26, 12 AM $ 0.0806
+0.23%
$ 15.14 million $ 1.1 million
Nov 25, 11 PM $ 0.0805
+0.26%
$ 15.11 million $ 1.1 million
Nov 25, 10 PM $ 0.0801
+0.79%
$ 15.02 million $ 1.1 million
Nov 25, 9 PM $ 0.0795
-0.63%
$ 14.92 million $ 1.09 million
Nov 25, 8 PM $ 0.0799
+2.44%
$ 15.01 million $ 1.1 million
Nov 25, 7 PM $ 0.078
+0.29%
$ 14.65 million $ 1.15 million
Nov 25, 6 PM $ 0.0778
+0.41%
$ 14.61 million $ 1.21 million
Nov 25, 5 PM $ 0.0775
+0.44%
$ 14.55 million $ 1.19 million
Nov 25, 4 PM $ 0.0772
-6.07%
$ 14.49 million $ 1.19 million
Nov 25, 3 PM $ 0.0822
+4.19%
$ 15.41 million $ 1.12 million
Nov 25, 2 PM $ 0.0789
-0.11%
$ 14.81 million $ 695,949
Nov 25, 1 PM $ 0.0789
-1.36%
$ 14.82 million $ 692,545
Nov 25, 12 PM $ 0.08
-2.69%
$ 15.03 million $ 685,341
Nov 25, 11 AM $ 0.0822
+1.19%
$ 15.43 million $ 690,034
Nov 25, 10 AM $ 0.0812
-0.05%
$ 15.25 million $ 989,415
Nov 25, 9 AM $ 0.0812
+0.16%
$ 15.25 million $ 1.01 million
Nov 25, 8 AM $ 0.0811
-0.30%
$ 15.23 million $ 1.01 million
Nov 25, 7 AM $ 0.0814
+0.00%
$ 15.28 million $ 1.01 million
Nov 25, 6 AM $ 0.0813
-0.49%
$ 15.27 million $ 1.01 million
Nov 25, 5 AM $ 0.0817
-0.01%
$ 15.32 million $ 1.02 million
Nov 25, 4 AM $ 0.0817
+0.20%
$ 15.35 million $ 1.02 million
Nov 25, 3 AM $ 0.0816
+0.16%
$ 15.31 million $ 1.02 million
Nov 25, 2 AM $ 0.0814
+0.18%
$ 15.29 million $ 1.02 million
Nov 25, 1 AM $ 0.0813
-1.04%
$ 15.27 million $ 1.07 million
Nov 25, 12 AM $ 0.0821
-0.39%
$ 15.45 million $ 1.07 million
Nov 24, 11 PM $ 0.0825
+0.33%
$ 15.48 million $ 1.06 million
Nov 24, 10 PM $ 0.0822
-0.34%
$ 15.43 million $ 1.06 million
Nov 24, 9 PM $ 0.0825
-0.05%
$ 15.49 million $ 1.07 million
Nov 24, 8 PM $ 0.0825
-2.22%
$ 15.49 million $ 1.06 million
Nov 24, 7 PM $ 0.0843
+4.46%
$ 15.83 million $ 1.03 million
Nov 24, 6 PM $ 0.0807
-0.02%
$ 15.16 million $ 934,383
Nov 24, 5 PM $ 0.0807
+0.93%
$ 15.16 million $ 938,497
Nov 24, 4 PM $ 0.08
+0.58%
$ 15.02 million $ 932,834
Nov 24, 3 PM $ 0.0795
+1.22%
$ 14.93 million $ 930,150
Nov 24, 2 PM $ 0.0786
-0.27%
$ 14.75 million $ 921,918
Nov 24, 1 PM $ 0.0788
+1.00%
$ 14.79 million $ 921,133
Nov 24, 12 PM $ 0.078
-4.00%
$ 14.65 million $ 921,051
Nov 24, 11 AM $ 0.0815
-2.91%
$ 15.31 million $ 895,007
Nov 24, 10 AM $ 0.084
+1.24%
$ 15.77 million $ 307,825
Nov 24, 9 AM $ 0.083
-0.17%
$ 15.58 million $ 311,761
Nov 24, 8 AM $ 0.0831
-0.48%
$ 15.6 million $ 305,435
Nov 24, 7 AM $ 0.0835
+0.40%
$ 15.68 million $ 307,672
Nov 24, 6 AM $ 0.0832
-0.72%
$ 15.62 million $ 304,915
Nov 24, 5 AM $ 0.0838
+0.39%
$ 15.73 million $ 303,986
Nov 24, 4 AM $ 0.0835
-0.22%
$ 15.67 million $ 298,244
Nov 24, 3 AM $ 0.0836
-0.13%
$ 15.7 million $ 306,219