Zeta Historical Data

ZEX Page 78
Download
Date Close Price change Market cap Trading volume
Nov 18, 1 AM $ 0.0783
-0.01%
$ 14.7 million $ 508,977
Nov 18, 12 AM $ 0.0783
-0.13%
$ 14.7 million $ 508,364
Nov 17, 11 PM $ 0.0784
-0.11%
$ 14.73 million $ 506,330
Nov 17, 10 PM $ 0.0785
+0.15%
$ 14.74 million $ 507,367
Nov 17, 9 PM $ 0.0784
-0.01%
$ 14.72 million $ 511,272
Nov 17, 8 PM $ 0.0784
+0.34%
$ 14.72 million $ 511,668
Nov 17, 7 PM $ 0.0781
+0.59%
$ 14.67 million $ 503,774
Nov 17, 6 PM $ 0.0777
+0.72%
$ 14.58 million $ 490,688
Nov 17, 5 PM $ 0.0771
-1.30%
$ 14.48 million $ 490,497
Nov 17, 4 PM $ 0.0781
+1.11%
$ 14.67 million $ 483,388
Nov 17, 3 PM $ 0.0773
+3.70%
$ 14.51 million $ 423,174
Nov 17, 2 PM $ 0.0745
+1.02%
$ 13.99 million $ 308,142
Nov 17, 1 PM $ 0.0738
-2.43%
$ 13.85 million $ 291,125
Nov 17, 12 PM $ 0.0756
+0.67%
$ 14.2 million $ 281,947
Nov 17, 11 AM $ 0.0751
-1.06%
$ 14.09 million $ 275,948
Nov 17, 10 AM $ 0.0759
+2.00%
$ 14.25 million $ 259,671
Nov 17, 9 AM $ 0.0744
+1.40%
$ 13.97 million $ 223,700
Nov 17, 8 AM $ 0.0734
+5.33%
$ 13.78 million $ 209,806
Nov 17, 7 AM $ 0.0696
+1.71%
$ 13.06 million $ 145,652
Nov 17, 6 AM $ 0.0684
-0.55%
$ 12.84 million $ 135,267
Nov 17, 5 AM $ 0.0688
+0.16%
$ 12.91 million $ 133,678
Nov 17, 4 AM $ 0.0687
-0.17%
$ 12.89 million $ 134,470
Nov 17, 3 AM $ 0.0688
+0.55%
$ 12.92 million $ 134,478
Nov 17, 2 AM $ 0.0684
+0.27%
$ 12.84 million $ 131,628
Nov 17, 1 AM $ 0.0682
-0.36%
$ 12.81 million $ 132,183
Nov 17, 12 AM $ 0.0685
+0.20%
$ 12.86 million $ 128,703
Nov 16, 11 PM $ 0.0683
-0.12%
$ 12.83 million $ 128,079
Nov 16, 10 PM $ 0.0684
+0.24%
$ 12.85 million $ 124,666
Nov 16, 9 PM $ 0.0683
-0.64%
$ 12.82 million $ 124,030
Nov 16, 8 PM $ 0.0687
-0.04%
$ 12.9 million $ 127,899
Nov 16, 7 PM $ 0.0687
+0.31%
$ 12.9 million $ 128,984
Nov 16, 6 PM $ 0.0685
+0.12%
$ 12.86 million $ 132,026
Nov 16, 5 PM $ 0.0684
-0.35%
$ 12.85 million $ 128,608
Nov 16, 4 PM $ 0.0687
-0.40%
$ 12.89 million $ 130,598
Nov 16, 3 PM $ 0.0689
-1.02%
$ 12.94 million $ 125,335
Nov 16, 2 PM $ 0.0696
+0.52%
$ 13.08 million $ 125,758
Nov 16, 1 PM $ 0.0693
-0.09%
$ 13.01 million $ 127,440
Nov 16, 12 PM $ 0.0693
-0.31%
$ 13.02 million $ 130,256
Nov 16, 11 AM $ 0.0695
-0.40%
$ 13.05 million $ 130,372
Nov 16, 10 AM $ 0.0698
-0.02%
$ 13.1 million $ 131,182
Nov 16, 9 AM $ 0.0698
-0.33%
$ 13.1 million $ 141,653
Nov 16, 8 AM $ 0.07
+0.53%
$ 13.14 million $ 143,023
Nov 16, 7 AM $ 0.0696
-0.03%
$ 13.08 million $ 145,500
Nov 16, 6 AM $ 0.0697
+0.08%
$ 13.08 million $ 171,237
Nov 16, 5 AM $ 0.0696
+0.14%
$ 13.07 million $ 203,528
Nov 16, 4 AM $ 0.0695
-0.03%
$ 13.05 million $ 205,541
Nov 16, 3 AM $ 0.0695
-0.10%
$ 13.05 million $ 207,563
Nov 16, 2 AM $ 0.0696
+0.28%
$ 13.07 million $ 209,896
Nov 16, 1 AM $ 0.0694
-0.03%
$ 13.03 million $ 210,077
Nov 16, 12 AM $ 0.0694
-0.27%
$ 13.04 million $ 209,514