Zeta Historical Data

ZEX Page 76
Download
Date Close Price change Market cap Trading volume
Nov 22, 2 AM $ 0.0879
-0.17%
$ 16.5 million $ 705,382
Nov 22, 1 AM $ 0.088
+0.28%
$ 16.53 million $ 708,163
Nov 22, 12 AM $ 0.0878
-0.16%
$ 16.48 million $ 708,059
Nov 21, 11 PM $ 0.0879
+0.21%
$ 16.51 million $ 708,740
Nov 21, 10 PM $ 0.0877
-0.35%
$ 16.47 million $ 711,827
Nov 21, 9 PM $ 0.088
+0.50%
$ 16.53 million $ 715,515
Nov 21, 8 PM $ 0.0876
-0.50%
$ 16.45 million $ 725,175
Nov 21, 7 PM $ 0.088
-0.51%
$ 16.53 million $ 791,015
Nov 21, 6 PM $ 0.0885
+0.03%
$ 16.62 million $ 811,007
Nov 21, 5 PM $ 0.0885
+0.16%
$ 16.61 million $ 1.04 million
Nov 21, 4 PM $ 0.0882
-1.62%
$ 16.56 million $ 897,583
Nov 21, 3 PM $ 0.0897
-1.13%
$ 16.83 million $ 961,229
Nov 21, 2 PM $ 0.0907
+3.56%
$ 17 million $ 958,725
Nov 21, 1 PM $ 0.0876
-0.19%
$ 16.43 million $ 915,313
Nov 21, 12 PM $ 0.0877
+2.57%
$ 16.47 million $ 917,451
Nov 21, 11 AM $ 0.0856
+0.99%
$ 16.07 million $ 768,598
Nov 21, 10 AM $ 0.0847
+0.92%
$ 15.91 million $ 1.31 million
Nov 21, 9 AM $ 0.084
-0.25%
$ 15.77 million $ 1.55 million
Nov 21, 8 AM $ 0.0842
+3.60%
$ 15.8 million $ 1.57 million
Nov 21, 7 AM $ 0.0812
-2.41%
$ 15.26 million $ 1.54 million
Nov 21, 6 AM $ 0.0833
-0.38%
$ 15.63 million $ 1.53 million
Nov 21, 5 AM $ 0.0836
-2.07%
$ 15.7 million $ 1.54 million
Nov 21, 4 AM $ 0.0853
-0.12%
$ 16.02 million $ 1.55 million
Nov 21, 3 AM $ 0.0854
+0.23%
$ 16.04 million $ 1.56 million
Nov 21, 2 AM $ 0.0852
-0.63%
$ 16.01 million $ 1.58 million
Nov 21, 1 AM $ 0.0857
-0.46%
$ 16.1 million $ 1.61 million
Nov 21, 12 AM $ 0.0861
+0.18%
$ 16.17 million $ 1.65 million
Nov 20, 11 PM $ 0.086
-0.14%
$ 16.14 million $ 1.69 million
Nov 20, 10 PM $ 0.0861
+0.50%
$ 16.16 million $ 1.75 million
Nov 20, 9 PM $ 0.0857
-0.81%
$ 16.09 million $ 1.78 million
Nov 20, 8 PM $ 0.0864
-3.70%
$ 16.21 million $ 2.26 million
Nov 20, 7 PM $ 0.0897
-0.20%
$ 16.82 million $ 2.39 million
Nov 20, 6 PM $ 0.0899
-0.22%
$ 16.87 million $ 2.57 million
Nov 20, 5 PM $ 0.0899
-1.81%
$ 16.88 million $ 2.24 million
Nov 20, 4 PM $ 0.0916
-6.25%
$ 17.19 million $ 2.23 million
Nov 20, 3 PM $ 0.0977
-1.07%
$ 18.34 million $ 2.17 million
Nov 20, 2 PM $ 0.0987
+0.05%
$ 18.54 million $ 2.39 million
Nov 20, 1 PM $ 0.0987
-0.19%
$ 18.53 million $ 2.53 million
Nov 20, 12 PM $ 0.099
-0.42%
$ 18.59 million $ 2.85 million
Nov 20, 11 AM $ 0.0994
-3.62%
$ 18.67 million $ 2.93 million
Nov 20, 10 AM $ 0.103
-0.60%
$ 19.37 million $ 3.24 million
Nov 20, 9 AM $ 0.104
-0.53%
$ 19.49 million $ 3.11 million
Nov 20, 8 AM $ 0.104
+1.62%
$ 19.59 million $ 3.34 million
Nov 20, 7 AM $ 0.103
+0.12%
$ 19.28 million $ 3.53 million
Nov 20, 6 AM $ 0.102
-0.08%
$ 19.24 million $ 3.52 million
Nov 20, 5 AM $ 0.103
-0.49%
$ 19.26 million $ 3.51 million
Nov 20, 4 AM $ 0.103
+1.45%
$ 19.3 million $ 3.46 million
Nov 20, 3 AM $ 0.102
+0.96%
$ 19.08 million $ 3.46 million
Nov 20, 2 AM $ 0.101
+0.13%
$ 18.9 million $ 3.44 million
Nov 20, 1 AM $ 0.101
+3.94%
$ 18.87 million $ 3.39 million