Zeta Historical Data

ZEX Page 77
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 12 AM $ 0.0968
+3.11%
$ 18.18 million $ 2.48 million
Nov 19, 11 PM $ 0.0939
+1.61%
$ 17.63 million $ 2.45 million
Nov 19, 10 PM $ 0.0924
-3.57%
$ 17.35 million $ 2.41 million
Nov 19, 9 PM $ 0.0958
+3.80%
$ 18 million $ 2.39 million
Nov 19, 8 PM $ 0.0923
-0.25%
$ 17.34 million $ 2.11 million
Nov 19, 7 PM $ 0.0926
-0.98%
$ 17.38 million $ 1.99 million
Nov 19, 6 PM $ 0.0935
-0.91%
$ 17.55 million $ 1.87 million
Nov 19, 5 PM $ 0.0943
-1.06%
$ 17.71 million $ 1.85 million
Nov 19, 4 PM $ 0.0953
+0.26%
$ 17.9 million $ 1.8 million
Nov 19, 3 PM $ 0.0951
-2.10%
$ 17.85 million $ 1.74 million
Nov 19, 2 PM $ 0.0971
+5.87%
$ 18.24 million $ 1.59 million
Nov 19, 1 PM $ 0.0917
-7.72%
$ 17.22 million $ 1.51 million
Nov 19, 12 PM $ 0.0994
-8.10%
$ 18.67 million $ 1.28 million
Nov 19, 11 AM $ 0.108
+4.83%
$ 20.32 million $ 1.19 million
Nov 19, 10 AM $ 0.103
+1.42%
$ 19.38 million $ 827,936
Nov 19, 9 AM $ 0.102
+11.86%
$ 19.11 million $ 379,076
Nov 19, 8 AM $ 0.0789
+0.32%
$ 14.82 million $ 89,755
Nov 19, 7 AM $ 0.0787
+0.23%
$ 14.77 million $ 198,582
Nov 19, 6 AM $ 0.0785
+0.45%
$ 14.73 million $ 199,632
Nov 19, 5 AM $ 0.0781
-0.40%
$ 14.66 million $ 233,199
Nov 19, 4 AM $ 0.0784
+0.09%
$ 14.72 million $ 247,220
Nov 19, 3 AM $ 0.0783
+0.10%
$ 14.71 million $ 253,974
Nov 19, 2 AM $ 0.0783
+0.39%
$ 14.69 million $ 252,363
Nov 19, 1 AM $ 0.078
-0.39%
$ 14.64 million $ 254,574
Nov 19, 12 AM $ 0.0783
+0.15%
$ 14.7 million $ 257,724
Nov 18, 11 PM $ 0.0781
-0.18%
$ 14.67 million $ 258,386
Nov 18, 10 PM $ 0.0783
+0.76%
$ 14.7 million $ 258,736
Nov 18, 9 PM $ 0.0777
-0.74%
$ 14.59 million $ 256,624
Nov 18, 8 PM $ 0.0783
+0.23%
$ 14.7 million $ 270,489
Nov 18, 7 PM $ 0.0781
-0.27%
$ 14.65 million $ 274,287
Nov 18, 6 PM $ 0.0783
+0.08%
$ 14.7 million $ 283,353
Nov 18, 5 PM $ 0.0782
+0.04%
$ 14.69 million $ 291,596
Nov 18, 4 PM $ 0.0782
+0.55%
$ 14.69 million $ 305,378
Nov 18, 3 PM $ 0.0778
+0.93%
$ 14.61 million $ 385,344
Nov 18, 2 PM $ 0.0771
-0.05%
$ 14.48 million $ 455,684
Nov 18, 1 PM $ 0.0772
+0.27%
$ 14.49 million $ 470,685
Nov 18, 12 PM $ 0.077
-0.13%
$ 14.45 million $ 465,261
Nov 18, 11 AM $ 0.0771
-0.22%
$ 14.47 million $ 468,525
Nov 18, 10 AM $ 0.0772
+0.27%
$ 14.5 million $ 474,781
Nov 18, 9 AM $ 0.077
+0.05%
$ 14.46 million $ 496,209
Nov 18, 8 AM $ 0.077
+0.44%
$ 14.45 million $ 516,756
Nov 18, 7 AM $ 0.0766
+0.63%
$ 14.39 million $ 582,680
Nov 18, 6 AM $ 0.0762
-2.51%
$ 14.3 million $ 576,819
Nov 18, 5 AM $ 0.0781
+0.40%
$ 14.67 million $ 542,402
Nov 18, 4 AM $ 0.0778
-1.55%
$ 14.61 million $ 530,059
Nov 18, 3 AM $ 0.079
+0.57%
$ 14.84 million $ 519,049
Nov 18, 2 AM $ 0.0786
+0.36%
$ 14.76 million $ 514,286
Nov 18, 1 AM $ 0.0783
-0.01%
$ 14.7 million $ 508,977