Zeta Historical Data

ZEX Page 75
Download
Date Close Price change Market cap Trading volume
Nov 24, 3 AM $ 0.0836
-0.13%
$ 15.7 million $ 306,219
Nov 24, 2 AM $ 0.0837
-2.37%
$ 15.72 million $ 310,098
Nov 24, 1 AM $ 0.0858
-0.28%
$ 16.11 million $ 268,998
Nov 24, 12 AM $ 0.086
+0.32%
$ 16.15 million $ 271,044
Nov 23, 11 PM $ 0.0857
-0.70%
$ 16.1 million $ 268,647
Nov 23, 10 PM $ 0.0863
+0.36%
$ 16.21 million $ 307,754
Nov 23, 9 PM $ 0.0861
+0.67%
$ 16.16 million $ 309,118
Nov 23, 8 PM $ 0.0855
+0.05%
$ 16.05 million $ 306,612
Nov 23, 7 PM $ 0.0854
+0.08%
$ 16.02 million $ 316,724
Nov 23, 6 PM $ 0.0854
-0.46%
$ 16.04 million $ 317,594
Nov 23, 5 PM $ 0.0858
-0.01%
$ 16.12 million $ 317,492
Nov 23, 4 PM $ 0.0858
+0.06%
$ 16.12 million $ 596,552
Nov 23, 3 PM $ 0.0858
+0.88%
$ 16.11 million $ 597,139
Nov 23, 2 PM $ 0.085
-1.20%
$ 15.97 million $ 599,791
Nov 23, 1 PM $ 0.0861
+0.05%
$ 16.16 million $ 599,830
Nov 23, 12 PM $ 0.086
+0.16%
$ 16.15 million $ 601,519
Nov 23, 11 AM $ 0.0859
-0.16%
$ 16.13 million $ 800,993
Nov 23, 10 AM $ 0.086
-1.34%
$ 16.16 million $ 799,670
Nov 23, 9 AM $ 0.0872
+0.35%
$ 16.38 million $ 771,694
Nov 23, 8 AM $ 0.0869
+0.15%
$ 16.32 million $ 768,213
Nov 23, 7 AM $ 0.0868
+0.38%
$ 16.29 million $ 773,299
Nov 23, 6 AM $ 0.0865
-0.63%
$ 16.23 million $ 787,440
Nov 23, 5 AM $ 0.087
-0.20%
$ 16.34 million $ 788,992
Nov 23, 4 AM $ 0.0872
+0.26%
$ 16.37 million $ 795,244
Nov 23, 3 AM $ 0.087
+0.36%
$ 16.33 million $ 784,571
Nov 23, 2 AM $ 0.0867
-0.10%
$ 16.29 million $ 779,039
Nov 23, 1 AM $ 0.0868
+0.17%
$ 16.32 million $ 774,598
Nov 23, 12 AM $ 0.0867
-0.02%
$ 16.28 million $ 769,154
Nov 22, 11 PM $ 0.0867
+0.33%
$ 16.28 million $ 770,669
Nov 22, 10 PM $ 0.0864
+0.08%
$ 16.23 million $ 732,486
Nov 22, 9 PM $ 0.0863
+0.08%
$ 16.21 million $ 729,278
Nov 22, 8 PM $ 0.0863
-1.54%
$ 16.2 million $ 729,141
Nov 22, 7 PM $ 0.0876
-0.25%
$ 16.45 million $ 715,097
Nov 22, 6 PM $ 0.0879
-0.90%
$ 16.53 million $ 702,661
Nov 22, 5 PM $ 0.0886
-0.52%
$ 16.65 million $ 703,677
Nov 22, 4 PM $ 0.0891
+0.38%
$ 16.73 million $ 584,664
Nov 22, 3 PM $ 0.0888
-0.22%
$ 16.67 million $ 613,042
Nov 22, 2 PM $ 0.089
+0.26%
$ 16.7 million $ 645,518
Nov 22, 1 PM $ 0.0887
-0.56%
$ 16.66 million $ 656,492
Nov 22, 12 PM $ 0.0892
+1.20%
$ 16.76 million $ 663,702
Nov 22, 11 AM $ 0.0882
+0.11%
$ 16.56 million $ 617,518
Nov 22, 10 AM $ 0.0881
-0.17%
$ 16.52 million $ 629,799
Nov 22, 9 AM $ 0.0882
-0.09%
$ 16.56 million $ 635,714
Nov 22, 8 AM $ 0.0883
-0.02%
$ 16.58 million $ 641,359
Nov 22, 7 AM $ 0.0883
+1.19%
$ 16.59 million $ 671,248
Nov 22, 6 AM $ 0.0873
+0.20%
$ 16.39 million $ 680,059
Nov 22, 5 AM $ 0.0871
-0.18%
$ 16.36 million $ 675,068
Nov 22, 4 AM $ 0.0873
-0.51%
$ 16.39 million $ 698,768
Nov 22, 3 AM $ 0.0877
-0.16%
$ 16.47 million $ 700,870
Nov 22, 2 AM $ 0.0879
-0.17%
$ 16.5 million $ 705,382